| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 14.15 | 14.31 | 14.1 | 14.15 | 14.15 | 0.0 (0.0%) | 1,028,640 |
| 29 Nov 2019 | CNY | 14.06 | 14.16 | 13.98 | 14.15 | 14.15 | +0.11 (+0.78%) | 1,268,531 |
| 28 Nov 2019 | CNY | 14.04 | 14.19 | 13.96 | 14.04 | 14.04 | -0.12 (-0.85%) | 1,432,820 |
| 27 Nov 2019 | CNY | 13.95 | 14.29 | 13.95 | 14.16 | 14.16 | +0.25 (+1.80%) | 1,992,360 |
| 26 Nov 2019 | CNY | 14.02 | 14.15 | 13.8 | 13.91 | 13.91 | -0.09 (-0.64%) | 1,378,873 |
| 25 Nov 2019 | CNY | 14.15 | 14.25 | 13.93 | 14 | 14 | -0.2 (-1.41%) | 1,514,653 |
| 22 Nov 2019 | CNY | 14.35 | 14.44 | 14.17 | 14.2 | 14.2 | -0.13 (-0.91%) | 1,855,393 |
| 21 Nov 2019 | CNY | 14.26 | 14.39 | 14.26 | 14.33 | 14.33 | -0.09 (-0.62%) | 1,315,862 |
| 20 Nov 2019 | CNY | 14.69 | 14.69 | 14.36 | 14.42 | 14.42 | -0.27 (-1.84%) | 2,060,551 |
| 19 Nov 2019 | CNY | 14.58 | 14.69 | 14.44 | 14.69 | 14.69 | +0.21 (+1.45%) | 2,047,391 |
| 18 Nov 2019 | CNY | 14.51 | 14.56 | 14.41 | 14.48 | 14.48 | +0.06 (+0.42%) | 1,278,762 |
| 15 Nov 2019 | CNY | 14.45 | 14.74 | 14.35 | 14.42 | 14.42 | -0.13 (-0.89%) | 1,674,520 |
| 14 Nov 2019 | CNY | 14.36 | 14.63 | 14.36 | 14.55 | 14.55 | +0.29 (+2.03%) | 2,294,707 |
| 13 Nov 2019 | CNY | 14.63 | 14.63 | 14.18 | 14.26 | 14.26 | -0.37 (-2.53%) | 2,138,129 |
| 12 Nov 2019 | CNY | 14.81 | 14.86 | 14.13 | 14.63 | 14.63 | -0.18 (-1.22%) | 2,665,600 |
| 11 Nov 2019 | CNY | 15.16 | 15.16 | 14.74 | 14.81 | 14.81 | -0.39 (-2.57%) | 2,358,320 |
| 8 Nov 2019 | CNY | 15.4 | 15.45 | 15.17 | 15.2 | 15.2 | -0.1 (-0.65%) | 1,852,450 |
| 7 Nov 2019 | CNY | 15.2 | 15.32 | 15.04 | 15.3 | 15.3 | +0.14 (+0.92%) | 1,454,690 |
| 6 Nov 2019 | CNY | 15.34 | 15.46 | 15.12 | 15.16 | 15.16 | -0.19 (-1.24%) | 1,637,381 |
| 5 Nov 2019 | CNY | 15.19 | 15.45 | 15.15 | 15.35 | 15.35 | +0.17 (+1.12%) | 1,794,403 |
| 4 Nov 2019 | CNY | 15.2 | 15.34 | 15.16 | 15.18 | 15.18 | +0.07 (+0.46%) | 1,445,640 |
| 1 Nov 2019 | CNY | 14.91 | 15.2 | 14.9 | 15.11 | 15.11 | +0.12 (+0.80%) | 1,351,640 |
| 31 Oct 2019 | CNY | 15.48 | 15.49 | 14.98 | 14.99 | 14.99 | -0.36 (-2.35%) | 2,572,082 |
| 30 Oct 2019 | CNY | 15.75 | 15.75 | 15.21 | 15.35 | 15.35 | -0.44 (-2.79%) | 2,317,075 |
| 29 Oct 2019 | CNY | 15.66 | 15.94 | 15.5 | 15.79 | 15.79 | +0.13 (+0.83%) | 3,673,820 |
| 28 Oct 2019 | CNY | 15.26 | 15.69 | 15.26 | 15.66 | 15.66 | +0.3 (+1.95%) | 2,953,571 |
| 25 Oct 2019 | CNY | 15.47 | 15.47 | 15.15 | 15.36 | 15.36 | -0.01 (-0.07%) | 1,816,393 |
| 24 Oct 2019 | CNY | 15.56 | 15.56 | 15.25 | 15.37 | 15.37 | -0.11 (-0.71%) | 1,954,262 |
| 23 Oct 2019 | CNY | 15.46 | 15.62 | 15.33 | 15.48 | 15.48 | +0.03 (+0.19%) | 2,564,520 |
| 22 Oct 2019 | CNY | 15.02 | 15.45 | 15.02 | 15.45 | 15.45 | +0.44 (+2.93%) | 2,503,480 |
