| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 21.7 | 22.44 | 21.52 | 22.44 | 22.44 | +0.44 (+2%) | 14,803,825 |
| 2 Dec 2019 | CNY | 21.26 | 22.42 | 20.87 | 22 | 22 | +0.48 (+2.23%) | 20,268,047 |
| 29 Nov 2019 | CNY | 20.98 | 21.76 | 20.8 | 21.52 | 21.52 | +0.54 (+2.57%) | 24,253,207 |
| 28 Nov 2019 | CNY | 21 | 21.06 | 20.51 | 20.98 | 20.98 | -0.21 (-0.99%) | 15,512,704 |
| 27 Nov 2019 | CNY | 20.64 | 21.21 | 20.21 | 21.19 | 21.19 | +0.32 (+1.53%) | 18,704,813 |
| 26 Nov 2019 | CNY | 20.85 | 21.14 | 20.53 | 20.87 | 20.87 | -0.03 (-0.14%) | 16,126,166 |
| 25 Nov 2019 | CNY | 21.45 | 21.45 | 20.36 | 20.9 | 20.9 | -0.29 (-1.37%) | 21,598,738 |
| 22 Nov 2019 | CNY | 21.51 | 22.22 | 20.69 | 21.19 | 21.19 | -0.55 (-2.53%) | 30,485,212 |
| 21 Nov 2019 | CNY | 21.58 | 22.08 | 21.16 | 21.74 | 21.74 | -0.26 (-1.18%) | 29,000,438 |
| 20 Nov 2019 | CNY | 23.8 | 24.48 | 21.91 | 22 | 22 | -1.31 (-5.62%) | 65,650,525 |
| 19 Nov 2019 | CNY | 21.18 | 23.31 | 21.17 | 23.31 | 23.31 | +2.12 (+10.00%) | 49,029,053 |
| 18 Nov 2019 | CNY | 20.9 | 21.6 | 20.5 | 21.19 | 21.19 | +0.28 (+1.34%) | 48,197,545 |
| 15 Nov 2019 | CNY | 19.85 | 20.91 | 19.62 | 20.91 | 20.91 | +1.9 (+9.99%) | 47,034,087 |
| 14 Nov 2019 | CNY | 18.2 | 19.24 | 18.02 | 19.01 | 19.01 | +0.67 (+3.65%) | 14,687,253 |
| 13 Nov 2019 | CNY | 18.15 | 18.39 | 18 | 18.34 | 18.34 | +0.09 (+0.49%) | 9,925,914 |
| 12 Nov 2019 | CNY | 18.71 | 18.75 | 17.8 | 18.25 | 18.25 | -0.33 (-1.78%) | 13,565,281 |
| 11 Nov 2019 | CNY | 19.27 | 19.37 | 18.44 | 18.58 | 18.58 | -1.01 (-5.16%) | 16,437,742 |
| 8 Nov 2019 | CNY | 19.4 | 20.26 | 19.31 | 19.59 | 19.59 | +0.35 (+1.82%) | 21,975,563 |
| 7 Nov 2019 | CNY | 19.58 | 19.59 | 18.97 | 19.24 | 19.24 | -0.3 (-1.54%) | 14,521,773 |
| 6 Nov 2019 | CNY | 19.79 | 19.88 | 19.35 | 19.54 | 19.54 | -0.26 (-1.31%) | 10,729,035 |
| 5 Nov 2019 | CNY | 19.19 | 19.85 | 18.78 | 19.8 | 19.8 | +0.51 (+2.64%) | 16,316,829 |
| 4 Nov 2019 | CNY | 19 | 19.66 | 18.88 | 19.29 | 19.29 | +0.4 (+2.12%) | 16,181,885 |
| 1 Nov 2019 | CNY | 18.38 | 18.98 | 18.25 | 18.89 | 18.89 | +0.26 (+1.40%) | 17,683,839 |
| 31 Oct 2019 | CNY | 19.36 | 19.41 | 17.88 | 18.63 | 18.63 | -0.78 (-4.02%) | 24,353,456 |
| 30 Oct 2019 | CNY | 19.46 | 19.91 | 18.8 | 19.41 | 19.41 | -0.3 (-1.52%) | 16,321,403 |
| 29 Oct 2019 | CNY | 20.27 | 20.43 | 19.5 | 19.71 | 19.71 | -0.87 (-4.23%) | 24,047,064 |
| 28 Oct 2019 | CNY | 20.13 | 20.95 | 19.42 | 20.58 | 20.58 | +1.05 (+5.38%) | 33,080,379 |
| 25 Oct 2019 | CNY | 19.6 | 19.79 | 19.22 | 19.53 | 19.53 | -0.02 (-0.10%) | 12,602,074 |
| 24 Oct 2019 | CNY | 19.9 | 20.15 | 19.11 | 19.55 | 19.55 | -0.41 (-2.05%) | 22,555,330 |
| 23 Oct 2019 | CNY | 20.35 | 20.61 | 19.91 | 19.96 | 19.96 | -0.5 (-2.44%) | 21,690,763 |
