| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | CNY | 13.22 | 14.37 | 13.22 | 14.37 | 14.37 | +1.31 (+10.03%) | 3,583,399 |
| 4 Dec 2019 | CNY | 13.05 | 13.15 | 12.94 | 13.06 | 13.06 | +0.03 (+0.23%) | 1,845,199 |
| 3 Dec 2019 | CNY | 12.87 | 13.05 | 12.83 | 13.03 | 13.03 | +0.02 (+0.15%) | 2,173,388 |
| 2 Dec 2019 | CNY | 13.19 | 13.2 | 12.97 | 13.01 | 13.01 | -0.11 (-0.84%) | 1,729,250 |
| 29 Nov 2019 | CNY | 13.26 | 13.32 | 13.06 | 13.12 | 13.12 | -0.08 (-0.61%) | 1,506,250 |
| 28 Nov 2019 | CNY | 13.48 | 13.6 | 13.05 | 13.2 | 13.2 | -0.28 (-2.08%) | 2,289,140 |
| 27 Nov 2019 | CNY | 13.66 | 13.66 | 13.35 | 13.48 | 13.48 | -0.1 (-0.74%) | 1,799,900 |
| 26 Nov 2019 | CNY | 13.46 | 13.83 | 13.46 | 13.58 | 13.58 | +0.13 (+0.97%) | 2,742,792 |
| 25 Nov 2019 | CNY | 13.81 | 14.09 | 13.31 | 13.45 | 13.45 | -0.48 (-3.45%) | 3,466,377 |
| 22 Nov 2019 | CNY | 14.2 | 14.45 | 13.89 | 13.93 | 13.93 | -0.35 (-2.45%) | 3,172,550 |
| 21 Nov 2019 | CNY | 14.17 | 14.63 | 14.15 | 14.28 | 14.28 | +0.08 (+0.56%) | 3,370,900 |
| 20 Nov 2019 | CNY | 14.53 | 14.65 | 14.15 | 14.2 | 14.2 | -0.31 (-2.14%) | 2,818,859 |
| 19 Nov 2019 | CNY | 14.35 | 14.53 | 14.22 | 14.51 | 14.51 | +0.18 (+1.26%) | 2,360,459 |
| 18 Nov 2019 | CNY | 13.87 | 14.39 | 13.82 | 14.33 | 14.33 | +0.26 (+1.85%) | 2,735,818 |
| 15 Nov 2019 | CNY | 14.93 | 14.94 | 14.07 | 14.07 | 14.07 | -0.5 (-3.43%) | 3,331,427 |
| 14 Nov 2019 | CNY | 14.4 | 14.7 | 14.2 | 14.57 | 14.57 | +0.19 (+1.32%) | 2,914,717 |
| 13 Nov 2019 | CNY | 14.23 | 14.45 | 14.15 | 14.38 | 14.38 | +0.18 (+1.27%) | 2,612,868 |
| 12 Nov 2019 | CNY | 14.01 | 14.28 | 13.81 | 14.2 | 14.2 | +0.16 (+1.14%) | 2,859,654 |
| 11 Nov 2019 | CNY | 14.4 | 14.53 | 13.95 | 14.04 | 14.04 | -0.61 (-4.16%) | 3,264,850 |
| 8 Nov 2019 | CNY | 14.96 | 15.18 | 14.61 | 14.65 | 14.65 | -0.4 (-2.66%) | 3,455,177 |
| 7 Nov 2019 | CNY | 14.54 | 15.5 | 14.49 | 15.05 | 15.05 | +0.46 (+3.15%) | 4,353,819 |
| 6 Nov 2019 | CNY | 14.76 | 14.82 | 14.46 | 14.59 | 14.59 | -0.22 (-1.49%) | 2,860,500 |
| 5 Nov 2019 | CNY | 14.85 | 14.98 | 14.53 | 14.81 | 14.81 | +0.2 (+1.37%) | 3,242,359 |
| 4 Nov 2019 | CNY | 14.9 | 14.92 | 14.61 | 14.61 | 14.61 | -0.06 (-0.41%) | 2,994,850 |
| 1 Nov 2019 | CNY | 14.52 | 14.84 | 14.22 | 14.67 | 14.67 | +0.34 (+2.37%) | 3,717,350 |
| 31 Oct 2019 | CNY | 14.93 | 15.15 | 14.28 | 14.33 | 14.33 | -0.46 (-3.11%) | 4,025,700 |
| 30 Oct 2019 | CNY | 15.17 | 15.2 | 14.5 | 14.79 | 14.79 | -0.66 (-4.27%) | 4,562,000 |
| 29 Oct 2019 | CNY | 16.09 | 16.09 | 15.42 | 15.45 | 15.45 | -0.51 (-3.20%) | 4,058,100 |
| 28 Oct 2019 | CNY | 15.6 | 16 | 15.53 | 15.96 | 15.96 | +0.3 (+1.92%) | 4,027,250 |
| 25 Oct 2019 | CNY | 15.7 | 15.78 | 15.41 | 15.66 | 15.66 | +0.01 (+0.06%) | 3,514,400 |
