| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 18.22 | 18.94 | 17.84 | 18.94 | 18.94 | +1.72 (+9.99%) | 15,860,341 |
| 2 Dec 2019 | CNY | 16.66 | 17.22 | 16.48 | 17.22 | 17.22 | +1.57 (+10.03%) | 7,596,413 |
| 29 Nov 2019 | CNY | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | +1.42 (+9.98%) | 1,846,319 |
| 28 Nov 2019 | CNY | 14.35 | 14.35 | 14.18 | 14.23 | 14.23 | +0.07 (+0.49%) | 548,718 |
| 27 Nov 2019 | CNY | 14.35 | 14.35 | 14.16 | 14.16 | 14.16 | -0.19 (-1.32%) | 741,600 |
| 26 Nov 2019 | CNY | 14.22 | 14.43 | 14.22 | 14.35 | 14.35 | +0.14 (+0.99%) | 625,189 |
| 25 Nov 2019 | CNY | 14.44 | 14.53 | 14.09 | 14.21 | 14.21 | -0.24 (-1.66%) | 988,526 |
| 22 Nov 2019 | CNY | 14.41 | 14.61 | 14.3 | 14.45 | 14.45 | +0.03 (+0.21%) | 805,746 |
| 21 Nov 2019 | CNY | 14.56 | 14.71 | 14.37 | 14.42 | 14.42 | -0.24 (-1.64%) | 793,300 |
| 20 Nov 2019 | CNY | 14.67 | 14.75 | 14.62 | 14.66 | 14.66 | -0.03 (-0.20%) | 582,300 |
| 19 Nov 2019 | CNY | 14.5 | 14.7 | 14.49 | 14.69 | 14.69 | +0.04 (+0.27%) | 992,411 |
| 18 Nov 2019 | CNY | 14.25 | 14.94 | 14.23 | 14.65 | 14.65 | +0.3 (+2.09%) | 1,568,179 |
| 15 Nov 2019 | CNY | 14.62 | 14.67 | 14.34 | 14.35 | 14.35 | -0.27 (-1.85%) | 845,330 |
| 14 Nov 2019 | CNY | 14.9 | 14.9 | 14.54 | 14.62 | 14.62 | +0.03 (+0.21%) | 876,422 |
| 13 Nov 2019 | CNY | 14.87 | 14.92 | 14.5 | 14.59 | 14.59 | -0.28 (-1.88%) | 1,193,400 |
| 12 Nov 2019 | CNY | 14.98 | 15.12 | 14.76 | 14.87 | 14.87 | -0.21 (-1.39%) | 959,000 |
| 11 Nov 2019 | CNY | 15.25 | 15.38 | 14.98 | 15.08 | 15.08 | -0.18 (-1.18%) | 1,118,200 |
| 8 Nov 2019 | CNY | 15.23 | 15.6 | 15.22 | 15.26 | 15.26 | +0.03 (+0.20%) | 1,270,000 |
| 7 Nov 2019 | CNY | 14.91 | 15.44 | 14.91 | 15.23 | 15.23 | +0.1 (+0.66%) | 1,204,600 |
| 6 Nov 2019 | CNY | 15.5 | 15.61 | 15 | 15.13 | 15.13 | -0.33 (-2.13%) | 1,426,000 |
| 5 Nov 2019 | CNY | 15.64 | 15.73 | 15.42 | 15.46 | 15.46 | -0.25 (-1.59%) | 1,122,600 |
| 4 Nov 2019 | CNY | 15.76 | 15.92 | 15.68 | 15.71 | 15.71 | +0.03 (+0.19%) | 928,000 |
| 1 Nov 2019 | CNY | 15.89 | 15.89 | 15.56 | 15.68 | 15.68 | -0.08 (-0.51%) | 1,007,300 |
| 31 Oct 2019 | CNY | 15.74 | 16.1 | 15.74 | 15.76 | 15.76 | -0.1 (-0.63%) | 704,900 |
| 30 Oct 2019 | CNY | 16.22 | 16.25 | 15.8 | 15.86 | 15.86 | -0.36 (-2.22%) | 1,235,500 |
| 29 Oct 2019 | CNY | 16.49 | 16.58 | 16.22 | 16.22 | 16.22 | -0.26 (-1.58%) | 1,377,722 |
| 28 Oct 2019 | CNY | 16.17 | 16.49 | 16.17 | 16.48 | 16.48 | +0.12 (+0.73%) | 1,686,552 |
| 25 Oct 2019 | CNY | 16.19 | 16.65 | 15.92 | 16.36 | 16.36 | +0.27 (+1.68%) | 1,585,600 |
| 24 Oct 2019 | CNY | 16.04 | 16.3 | 15.91 | 16.09 | 16.09 | -0.11 (-0.68%) | 713,252 |
| 23 Oct 2019 | CNY | 16.27 | 16.65 | 16.14 | 16.2 | 16.2 | +0.02 (+0.12%) | 1,049,911 |
