| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 14.51 | 14.85 | 14.33 | 14.68 | 14.68 | -0.02 (-0.14%) | 20,809,593 |
| 3 Dec 2019 | CNY | 14.26 | 14.84 | 14.12 | 14.7 | 14.7 | +0.29 (+2.01%) | 25,035,209 |
| 2 Dec 2019 | CNY | 14.2 | 14.95 | 14.15 | 14.41 | 14.41 | +0.29 (+2.05%) | 39,790,408 |
| 29 Nov 2019 | CNY | 12.78 | 14.12 | 12.78 | 14.12 | 14.12 | +1.28 (+9.97%) | 27,817,894 |
| 28 Nov 2019 | CNY | 12.5 | 13.1 | 12.47 | 12.84 | 12.84 | +0.34 (+2.72%) | 9,125,732 |
| 27 Nov 2019 | CNY | 12.29 | 12.73 | 12.17 | 12.5 | 12.5 | +0.18 (+1.46%) | 7,721,250 |
| 26 Nov 2019 | CNY | 12.45 | 12.62 | 12.23 | 12.32 | 12.32 | -0.12 (-0.96%) | 5,615,354 |
| 25 Nov 2019 | CNY | 12.79 | 12.81 | 12.27 | 12.44 | 12.44 | -0.27 (-2.12%) | 6,638,802 |
| 22 Nov 2019 | CNY | 12.99 | 13.16 | 12.64 | 12.71 | 12.71 | -0.22 (-1.70%) | 7,825,208 |
| 21 Nov 2019 | CNY | 12.93 | 13.05 | 12.75 | 12.93 | 12.93 | +0.01 (+0.08%) | 4,978,100 |
| 20 Nov 2019 | CNY | 13.23 | 13.42 | 12.88 | 12.92 | 12.92 | -0.35 (-2.64%) | 7,086,082 |
| 19 Nov 2019 | CNY | 12.82 | 13.28 | 12.7 | 13.27 | 13.27 | +0.47 (+3.67%) | 7,549,600 |
| 18 Nov 2019 | CNY | 12.77 | 12.91 | 12.71 | 12.8 | 12.8 | +0.04 (+0.31%) | 4,804,450 |
| 15 Nov 2019 | CNY | 13.08 | 13.15 | 12.74 | 12.76 | 12.76 | -0.37 (-2.82%) | 6,953,555 |
| 14 Nov 2019 | CNY | 12.66 | 13.22 | 12.56 | 13.13 | 13.13 | +0.48 (+3.79%) | 10,218,247 |
| 13 Nov 2019 | CNY | 12.74 | 13.01 | 12.6 | 12.65 | 12.65 | -0.1 (-0.78%) | 7,029,495 |
| 12 Nov 2019 | CNY | 12.99 | 13.09 | 12.51 | 12.75 | 12.75 | -0.1 (-0.78%) | 6,385,932 |
| 11 Nov 2019 | CNY | 13.58 | 13.58 | 12.82 | 12.85 | 12.85 | -0.72 (-5.31%) | 8,188,052 |
| 8 Nov 2019 | CNY | 13.67 | 14.25 | 13.55 | 13.57 | 13.57 | -0.16 (-1.17%) | 8,879,238 |
| 7 Nov 2019 | CNY | 13.66 | 13.88 | 12.8 | 13.73 | 13.73 | -0.05 (-0.36%) | 11,002,562 |
| 6 Nov 2019 | CNY | 13.39 | 14.46 | 13.31 | 13.78 | 13.78 | +0.55 (+4.16%) | 19,297,323 |
| 5 Nov 2019 | CNY | 14.57 | 14.68 | 13.23 | 13.23 | 13.23 | -1.46 (-9.94%) | 17,419,718 |
| 4 Nov 2019 | CNY | 14.7 | 14.88 | 14.59 | 14.69 | 14.69 | +0.01 (+0.07%) | 3,675,458 |
| 1 Nov 2019 | CNY | 14.41 | 14.78 | 14.3 | 14.68 | 14.68 | +0.25 (+1.73%) | 3,828,236 |
| 31 Oct 2019 | CNY | 14.67 | 14.88 | 14.31 | 14.43 | 14.43 | -0.3 (-2.04%) | 4,261,835 |
| 30 Oct 2019 | CNY | 14.63 | 15.01 | 14.41 | 14.73 | 14.73 | +0.13 (+0.89%) | 4,225,653 |
| 29 Oct 2019 | CNY | 15.21 | 15.21 | 14.6 | 14.6 | 14.6 | -0.64 (-4.20%) | 5,501,028 |
| 28 Oct 2019 | CNY | 14.8 | 15.28 | 14.75 | 15.24 | 15.24 | +0.54 (+3.67%) | 7,657,759 |
| 25 Oct 2019 | CNY | 15.21 | 15.21 | 14.59 | 14.7 | 14.7 | -0.2 (-1.34%) | 6,057,558 |
| 24 Oct 2019 | CNY | 14.98 | 15.05 | 14.76 | 14.9 | 14.9 | -0.04 (-0.27%) | 2,299,613 |
