| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 15.69 | 15.75 | 14.97 | 15.05 | 15.05 | -0.64 (-4.08%) | 11,913,736 |
| 22 Nov 2019 | CNY | 16.29 | 16.44 | 15.46 | 15.69 | 15.69 | -0.46 (-2.85%) | 12,901,815 |
| 21 Nov 2019 | CNY | 16.53 | 16.53 | 16.06 | 16.15 | 16.15 | -0.42 (-2.53%) | 10,739,002 |
| 20 Nov 2019 | CNY | 16.59 | 16.9 | 16.4 | 16.57 | 16.57 | -0.1 (-0.60%) | 9,348,802 |
| 19 Nov 2019 | CNY | 16.38 | 16.68 | 16.04 | 16.67 | 16.67 | +0.16 (+0.97%) | 11,053,877 |
| 18 Nov 2019 | CNY | 17.2 | 17.38 | 16.4 | 16.51 | 16.51 | -0.79 (-4.57%) | 10,725,169 |
| 15 Nov 2019 | CNY | 17.31 | 17.58 | 16.96 | 17.3 | 17.3 | -0.13 (-0.75%) | 13,666,289 |
| 14 Nov 2019 | CNY | 17.35 | 17.56 | 16.88 | 17.43 | 17.43 | +0.08 (+0.46%) | 9,614,377 |
| 13 Nov 2019 | CNY | 17.4 | 17.56 | 17.08 | 17.35 | 17.35 | -0.2 (-1.14%) | 6,830,600 |
| 12 Nov 2019 | CNY | 17.82 | 17.85 | 17.18 | 17.55 | 17.55 | -0.29 (-1.63%) | 6,857,371 |
| 11 Nov 2019 | CNY | 17.58 | 17.84 | 17.26 | 17.84 | 17.84 | +0.09 (+0.51%) | 8,916,214 |
| 8 Nov 2019 | CNY | 17.45 | 18.06 | 17.45 | 17.75 | 17.75 | +0.49 (+2.84%) | 14,593,204 |
| 7 Nov 2019 | CNY | 17.24 | 17.35 | 16.91 | 17.26 | 17.26 | +0.01 (+0.06%) | 4,952,197 |
| 6 Nov 2019 | CNY | 17.2 | 17.58 | 17.1 | 17.25 | 17.25 | -0.03 (-0.17%) | 6,655,605 |
| 5 Nov 2019 | CNY | 17.06 | 17.29 | 16.97 | 17.28 | 17.28 | +0.07 (+0.41%) | 4,941,825 |
| 4 Nov 2019 | CNY | 17.01 | 17.45 | 16.7 | 17.21 | 17.21 | +0.13 (+0.76%) | 5,785,570 |
| 1 Nov 2019 | CNY | 16.81 | 17.2 | 16.57 | 17.08 | 17.08 | +0.23 (+1.36%) | 5,058,507 |
| 31 Oct 2019 | CNY | 17.2 | 17.35 | 16.59 | 16.85 | 16.85 | -0.31 (-1.81%) | 8,050,794 |
| 30 Oct 2019 | CNY | 17.21 | 17.53 | 17.11 | 17.16 | 17.16 | -0.1 (-0.58%) | 5,910,077 |
| 29 Oct 2019 | CNY | 17.98 | 17.98 | 17.26 | 17.26 | 17.26 | -0.83 (-4.59%) | 8,409,517 |
| 28 Oct 2019 | CNY | 17.49 | 18.18 | 17.21 | 18.09 | 18.09 | +0.67 (+3.85%) | 10,488,516 |
| 25 Oct 2019 | CNY | 17.44 | 17.54 | 16.67 | 17.42 | 17.42 | -0.45 (-2.52%) | 13,594,265 |
| 24 Oct 2019 | CNY | 17.68 | 17.93 | 17.3 | 17.87 | 17.87 | +0.27 (+1.53%) | 5,452,540 |
| 23 Oct 2019 | CNY | 17.88 | 17.95 | 17.47 | 17.6 | 17.6 | -0.13 (-0.73%) | 5,771,766 |
| 22 Oct 2019 | CNY | 17.43 | 17.81 | 17.26 | 17.73 | 17.73 | +0.35 (+2.01%) | 6,113,501 |
| 21 Oct 2019 | CNY | 17.41 | 17.48 | 16.95 | 17.38 | 17.38 | +0.05 (+0.29%) | 5,916,959 |
| 18 Oct 2019 | CNY | 17.77 | 17.98 | 17.23 | 17.33 | 17.33 | -0.5 (-2.80%) | 10,535,297 |
| 17 Oct 2019 | CNY | 17.95 | 18.13 | 17.75 | 17.83 | 17.83 | -0.17 (-0.94%) | 6,514,948 |
| 16 Oct 2019 | CNY | 18.26 | 18.44 | 17.88 | 18 | 18 | -0.24 (-1.32%) | 7,226,955 |
| 15 Oct 2019 | CNY | 18.81 | 18.87 | 18.1 | 18.24 | 18.24 | -0.71 (-3.75%) | 10,961,571 |
