| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | CNY | 15.09 | 16.38 | 14.98 | 15.26 | 15.26 | +0.16 (+1.06%) | 43,560,475 |
| 19 Nov 2019 | CNY | 14.2 | 15.45 | 14.06 | 15.1 | 15.1 | +0.87 (+6.11%) | 38,384,029 |
| 18 Nov 2019 | CNY | 14.29 | 14.58 | 13.69 | 14.23 | 14.23 | -0.24 (-1.66%) | 23,444,644 |
| 15 Nov 2019 | CNY | 13.98 | 15.14 | 13.84 | 14.47 | 14.47 | +0.37 (+2.62%) | 33,789,213 |
| 14 Nov 2019 | CNY | 14.36 | 14.69 | 14.08 | 14.1 | 14.1 | -0.46 (-3.16%) | 24,031,983 |
| 13 Nov 2019 | CNY | 14 | 14.69 | 13.74 | 14.56 | 14.56 | +0.3 (+2.10%) | 28,935,047 |
| 12 Nov 2019 | CNY | 13.71 | 14.38 | 13.5 | 14.26 | 14.26 | +0.21 (+1.49%) | 27,967,626 |
| 11 Nov 2019 | CNY | 13.7 | 14.35 | 13.52 | 14.05 | 14.05 | +0.55 (+4.07%) | 30,616,726 |
| 8 Nov 2019 | CNY | 13.84 | 14.27 | 13.5 | 13.5 | 13.5 | -0.62 (-4.39%) | 31,172,229 |
| 7 Nov 2019 | CNY | 13.1 | 14.22 | 12.85 | 14.12 | 14.12 | +1.19 (+9.20%) | 40,629,338 |
| 6 Nov 2019 | CNY | 13.4 | 13.4 | 12.67 | 12.93 | 12.93 | -0.64 (-4.72%) | 20,860,297 |
| 5 Nov 2019 | CNY | 13.25 | 13.65 | 13.02 | 13.57 | 13.57 | +0.17 (+1.27%) | 19,404,772 |
| 4 Nov 2019 | CNY | 14.01 | 14.09 | 13.3 | 13.4 | 13.4 | -0.38 (-2.76%) | 23,798,602 |
| 1 Nov 2019 | CNY | 13.73 | 13.93 | 13.33 | 13.78 | 13.78 | +0.21 (+1.55%) | 22,581,168 |
| 31 Oct 2019 | CNY | 14.36 | 14.65 | 13.3 | 13.57 | 13.57 | -0.8 (-5.57%) | 32,759,070 |
| 30 Oct 2019 | CNY | 15.3 | 15.9 | 14.37 | 14.37 | 14.37 | -1.6 (-10.02%) | 46,045,732 |
| 29 Oct 2019 | CNY | 15 | 15.97 | 14.55 | 15.97 | 15.97 | +1.45 (+9.99%) | 37,860,600 |
| 28 Oct 2019 | CNY | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | +1.32 (+10%) | 6,064,910 |
| 25 Oct 2019 | CNY | 12.72 | 13.55 | 12.63 | 13.2 | 13.2 | +0.65 (+5.18%) | 28,387,146 |
| 24 Oct 2019 | CNY | 12.64 | 12.89 | 12.36 | 12.55 | 12.55 | -0.37 (-2.86%) | 18,876,957 |
| 23 Oct 2019 | CNY | 13.32 | 13.49 | 12.74 | 12.92 | 12.92 | -0.55 (-4.08%) | 23,949,194 |
| 22 Oct 2019 | CNY | 13.18 | 13.85 | 13.06 | 13.47 | 13.47 | -0.17 (-1.25%) | 27,394,077 |
| 21 Oct 2019 | CNY | 13.5 | 14.35 | 13.05 | 13.64 | 13.64 | -0.13 (-0.94%) | 32,851,449 |
| 18 Oct 2019 | CNY | 13 | 14.4 | 12.86 | 13.77 | 13.77 | +0.28 (+2.08%) | 43,416,554 |
| 17 Oct 2019 | CNY | 12.85 | 13.87 | 12.39 | 13.49 | 13.49 | +0.83 (+6.56%) | 54,584,788 |
| 16 Oct 2019 | CNY | 11.76 | 12.66 | 11.68 | 12.66 | 12.66 | +1.15 (+9.99%) | 20,087,820 |
| 15 Oct 2019 | CNY | 12.36 | 12.38 | 11.39 | 11.51 | 11.51 | -0.83 (-6.73%) | 26,660,930 |
| 14 Oct 2019 | CNY | 12.11 | 12.44 | 11.94 | 12.34 | 12.34 | +0.23 (+1.90%) | 22,940,649 |
| 11 Oct 2019 | CNY | 12.17 | 12.5 | 11.82 | 12.11 | 12.11 | -0.12 (-0.98%) | 28,088,842 |
| 10 Oct 2019 | CNY | 12.27 | 12.39 | 12.03 | 12.23 | 12.23 | +0.09 (+0.74%) | 22,072,609 |
