| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 13.1308 | 13.2385 | 13.0385 | 13.2154 | 13.2154 | +0.077 (+0.59%) | 424,189 |
| 2 Dec 2019 | CNY | 13.1077 | 13.1846 | 13.0769 | 13.1385 | 13.1385 | +0.062 (+0.47%) | 359,059 |
| 29 Nov 2019 | CNY | 12.9692 | 13.1 | 12.9462 | 13.0769 | 13.0769 | +0.115 (+0.89%) | 288,729 |
| 28 Nov 2019 | CNY | 13.0923 | 13.0923 | 12.9539 | 12.9616 | 12.9616 | -0.038 (-0.30%) | 424,839 |
| 27 Nov 2019 | CNY | 13.0539 | 13.1 | 12.9616 | 13 | 13 | -0.054 (-0.41%) | 363,089 |
| 26 Nov 2019 | CNY | 13.1769 | 13.1846 | 13.0231 | 13.0539 | 13.0539 | -0.123 (-0.93%) | 608,659 |
| 25 Nov 2019 | CNY | 13.2154 | 13.3 | 13.0539 | 13.1769 | 13.1769 | -0.077 (-0.58%) | 458,769 |
| 22 Nov 2019 | CNY | 13.5077 | 13.5077 | 13.1616 | 13.2539 | 13.2539 | -0.1 (-0.75%) | 466,179 |
| 21 Nov 2019 | CNY | 13.3539 | 13.3923 | 13.2 | 13.3539 | 13.3539 | 0.0 (0.0%) | 355,029 |
| 20 Nov 2019 | CNY | 13.4231 | 13.5769 | 13.2846 | 13.3539 | 13.3539 | -0.108 (-0.80%) | 404,819 |
| 19 Nov 2019 | CNY | 13.2231 | 13.4616 | 13.1846 | 13.4616 | 13.4616 | +0.223 (+1.69%) | 600,599 |
| 18 Nov 2019 | CNY | 13.1077 | 13.2692 | 13.0231 | 13.2385 | 13.2385 | +0.131 (+1.00%) | 339,039 |
| 15 Nov 2019 | CNY | 13.3 | 13.3154 | 13.1077 | 13.1077 | 13.1077 | -0.185 (-1.39%) | 425,359 |
| 14 Nov 2019 | CNY | 13.2692 | 13.3462 | 13.2 | 13.2923 | 13.2923 | +0.031 (+0.23%) | 331,499 |
| 13 Nov 2019 | CNY | 13.1154 | 13.2692 | 13.1154 | 13.2616 | 13.2616 | 0.0 (0.0%) | 412,565 |
| 12 Nov 2019 | CNY | 13.2154 | 13.3154 | 13.1308 | 13.2616 | 13.2616 | +0.046 (+0.35%) | 582,667 |
| 11 Nov 2019 | CNY | 13.7846 | 13.7846 | 13.1923 | 13.2154 | 13.2154 | -0.669 (-4.82%) | 1,244,359 |
| 8 Nov 2019 | CNY | 13.8846 | 13.9692 | 13.8308 | 13.8846 | 13.8846 | +0.061 (+0.44%) | 471,249 |
| 7 Nov 2019 | CNY | 13.7769 | 13.8385 | 13.7077 | 13.8231 | 13.8231 | +0.046 (+0.34%) | 541,709 |
| 6 Nov 2019 | CNY | 14.0769 | 14.0769 | 13.7385 | 13.7769 | 13.7769 | -0.223 (-1.59%) | 714,349 |
| 5 Nov 2019 | CNY | 14.0846 | 14.1231 | 13.9308 | 14 | 14 | -0.077 (-0.55%) | 511,567 |
| 4 Nov 2019 | CNY | 14.0769 | 14.1231 | 14.0077 | 14.0769 | 14.0769 | +0.069 (+0.49%) | 680,159 |
| 1 Nov 2019 | CNY | 13.9462 | 14.1077 | 13.8692 | 14.0077 | 14.0077 | +0.061 (+0.44%) | 527,929 |
| 31 Oct 2019 | CNY | 14.1462 | 14.1923 | 13.9231 | 13.9462 | 13.9462 | -0.131 (-0.93%) | 696,409 |
| 30 Oct 2019 | CNY | 14.3231 | 14.3231 | 14.0539 | 14.0769 | 14.0769 | -0.262 (-1.82%) | 836,159 |
| 29 Oct 2019 | CNY | 14.7616 | 14.7616 | 14.3077 | 14.3385 | 14.3385 | -0.392 (-2.66%) | 878,539 |
| 28 Oct 2019 | CNY | 14.5462 | 14.7692 | 14.5077 | 14.7308 | 14.7308 | +0.115 (+0.79%) | 920,399 |
| 25 Oct 2019 | CNY | 14.4692 | 14.6385 | 14.3539 | 14.6154 | 14.6154 | +0.061 (+0.42%) | 568,237 |
| 24 Oct 2019 | CNY | 14.5231 | 14.5923 | 14.4 | 14.5539 | 14.5539 | +0.031 (+0.21%) | 393,509 |
| 23 Oct 2019 | CNY | 14.5385 | 14.5769 | 14.4385 | 14.5231 | 14.5231 | -0.015 (-0.11%) | 501,539 |
