| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 19.3375 | 19.7875 | 19.2625 | 19.7438 | 19.7438 | +0.294 (+1.51%) | 2,134,545 |
| 2 Dec 2019 | CNY | 18.775 | 19.6125 | 18.675 | 19.45 | 19.45 | +0.819 (+4.39%) | 2,826,385 |
| 29 Nov 2019 | CNY | 18.7688 | 18.7688 | 18.4813 | 18.6313 | 18.6313 | -0.006 (-0.03%) | 975,056 |
| 28 Nov 2019 | CNY | 18.9313 | 19.0313 | 18.45 | 18.6375 | 18.6375 | -0.294 (-1.55%) | 984,827 |
| 27 Nov 2019 | CNY | 18.5688 | 19.0375 | 18.3438 | 18.9313 | 18.9313 | +0.3 (+1.61%) | 1,226,656 |
| 26 Nov 2019 | CNY | 18.4438 | 18.725 | 18.3 | 18.6313 | 18.6313 | +0.25 (+1.36%) | 1,159,920 |
| 25 Nov 2019 | CNY | 18.5938 | 18.6125 | 18.05 | 18.3813 | 18.3813 | -0.212 (-1.14%) | 1,141,040 |
| 22 Nov 2019 | CNY | 18.8125 | 19.1 | 18.3625 | 18.5938 | 18.5938 | -0.219 (-1.16%) | 1,646,416 |
| 21 Nov 2019 | CNY | 18.7875 | 18.9875 | 18.5625 | 18.8125 | 18.8125 | +0.025 (+0.13%) | 1,956,496 |
| 20 Nov 2019 | CNY | 19.5 | 19.5 | 18.5625 | 18.7875 | 18.7875 | -0.644 (-3.31%) | 4,126,640 |
| 19 Nov 2019 | CNY | 19.2375 | 19.4875 | 19.1313 | 19.4313 | 19.4313 | +0.194 (+1.01%) | 1,652,096 |
| 18 Nov 2019 | CNY | 19.125 | 19.6563 | 18.9688 | 19.2375 | 19.2375 | +0.037 (+0.20%) | 1,124,192 |
| 15 Nov 2019 | CNY | 19.7938 | 19.9188 | 19.2 | 19.2 | 19.2 | -0.713 (-3.58%) | 2,042,240 |
| 14 Nov 2019 | CNY | 20.1875 | 20.1875 | 19.3813 | 19.9125 | 19.9125 | -0.244 (-1.21%) | 1,379,920 |
| 13 Nov 2019 | CNY | 20.3938 | 20.4563 | 20.0625 | 20.1563 | 20.1563 | -0.156 (-0.77%) | 986,736 |
| 12 Nov 2019 | CNY | 20 | 20.5 | 19.75 | 20.3125 | 20.3125 | +0.325 (+1.63%) | 1,625,552 |
| 11 Nov 2019 | CNY | 20.1625 | 20.4375 | 19.5 | 19.9875 | 19.9875 | -0.263 (-1.30%) | 1,591,680 |
| 8 Nov 2019 | CNY | 19.9875 | 20.2813 | 19.75 | 20.25 | 20.25 | +0.506 (+2.56%) | 1,987,051 |
| 7 Nov 2019 | CNY | 19.6875 | 19.9063 | 19.5813 | 19.7438 | 19.7438 | -0.013 (-0.06%) | 1,183,121 |
| 6 Nov 2019 | CNY | 19.75 | 19.9375 | 19.3938 | 19.7563 | 19.7563 | -0.006 (-0.03%) | 1,075,203 |
| 5 Nov 2019 | CNY | 19.5625 | 19.8875 | 19.25 | 19.7625 | 19.7625 | +0.219 (+1.12%) | 1,554,945 |
| 4 Nov 2019 | CNY | 19.3625 | 19.6063 | 19.2313 | 19.5438 | 19.5438 | +0.263 (+1.36%) | 1,226,088 |
| 1 Nov 2019 | CNY | 18.975 | 19.2938 | 18.8875 | 19.2813 | 19.2813 | +0.306 (+1.61%) | 1,009,601 |
| 31 Oct 2019 | CNY | 19.0375 | 19.275 | 18.8938 | 18.975 | 18.975 | -0.194 (-1.01%) | 854,720 |
| 30 Oct 2019 | CNY | 19.1438 | 19.2813 | 18.875 | 19.1688 | 19.1688 | +0.019 (+0.10%) | 921,624 |
| 29 Oct 2019 | CNY | 19.1563 | 19.325 | 19.05 | 19.15 | 19.15 | -0.106 (-0.55%) | 1,549,896 |
| 28 Oct 2019 | CNY | 19.125 | 19.4125 | 19.025 | 19.2563 | 19.2563 | +0.037 (+0.20%) | 1,703,961 |
| 25 Oct 2019 | CNY | 18.9125 | 19.2938 | 18.625 | 19.2188 | 19.2188 | +0.531 (+2.84%) | 1,578,960 |
| 24 Oct 2019 | CNY | 19.125 | 19.125 | 18.5375 | 18.6875 | 18.6875 | -0.438 (-2.29%) | 1,171,361 |
| 23 Oct 2019 | CNY | 19.1625 | 19.475 | 18.8813 | 19.125 | 19.125 | -0.037 (-0.20%) | 1,378,080 |
