| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 16.5 | 16.6 | 16.26 | 16.41 | 16.41 | -0.1 (-0.61%) | 1,374,579 |
| 3 Dec 2019 | CNY | 16.16 | 16.55 | 16.01 | 16.51 | 16.51 | +0.42 (+2.61%) | 2,788,444 |
| 2 Dec 2019 | CNY | 15.95 | 16.12 | 15.9 | 16.09 | 16.09 | +0.09 (+0.56%) | 1,653,992 |
| 29 Nov 2019 | CNY | 16.2 | 16.2 | 15.81 | 16 | 16 | -0.12 (-0.74%) | 893,455 |
| 28 Nov 2019 | CNY | 16 | 16.24 | 15.81 | 16.12 | 16.12 | +0.14 (+0.88%) | 1,589,196 |
| 27 Nov 2019 | CNY | 15.76 | 15.98 | 15.55 | 15.98 | 15.98 | +0.3 (+1.91%) | 1,130,893 |
| 26 Nov 2019 | CNY | 15.88 | 15.88 | 15.55 | 15.68 | 15.68 | -0.22 (-1.38%) | 1,070,180 |
| 25 Nov 2019 | CNY | 15.78 | 15.9 | 15.48 | 15.9 | 15.9 | +0.22 (+1.40%) | 1,470,084 |
| 22 Nov 2019 | CNY | 15.5 | 15.68 | 15.33 | 15.68 | 15.68 | +0.23 (+1.49%) | 1,525,227 |
| 21 Nov 2019 | CNY | 15.21 | 15.5 | 15.21 | 15.45 | 15.45 | +0.05 (+0.32%) | 746,783 |
| 20 Nov 2019 | CNY | 15.36 | 15.55 | 15.3 | 15.4 | 15.4 | -0.03 (-0.19%) | 717,825 |
| 19 Nov 2019 | CNY | 15.65 | 15.65 | 15.32 | 15.43 | 15.43 | +0.06 (+0.39%) | 1,305,960 |
| 18 Nov 2019 | CNY | 15.5 | 15.55 | 15.17 | 15.37 | 15.37 | -0.29 (-1.85%) | 1,640,170 |
| 15 Nov 2019 | CNY | 15.54 | 15.85 | 15.44 | 15.66 | 15.66 | +0.06 (+0.38%) | 1,065,207 |
| 14 Nov 2019 | CNY | 15.9 | 15.91 | 15.43 | 15.6 | 15.6 | -0.4 (-2.50%) | 1,697,565 |
| 13 Nov 2019 | CNY | 15.49 | 16 | 15.49 | 16 | 16 | +0.19 (+1.20%) | 841,211 |
| 12 Nov 2019 | CNY | 15.31 | 15.86 | 15.31 | 15.81 | 15.81 | +0.18 (+1.15%) | 1,092,737 |
| 11 Nov 2019 | CNY | 16.18 | 16.39 | 15.52 | 15.63 | 15.63 | -0.45 (-2.80%) | 1,548,798 |
| 8 Nov 2019 | CNY | 16.1 | 16.38 | 15.95 | 16.08 | 16.08 | +0.04 (+0.25%) | 1,962,106 |
| 7 Nov 2019 | CNY | 16.39 | 16.39 | 15.8 | 16.04 | 16.04 | -0.36 (-2.20%) | 2,640,156 |
| 6 Nov 2019 | CNY | 16.47 | 16.5 | 15.88 | 16.4 | 16.4 | -0.11 (-0.67%) | 3,335,359 |
| 5 Nov 2019 | CNY | 16.58 | 16.81 | 16.35 | 16.51 | 16.51 | -0.06 (-0.36%) | 3,658,284 |
| 4 Nov 2019 | CNY | 16.15 | 16.66 | 16.15 | 16.57 | 16.57 | +0.42 (+2.60%) | 3,501,370 |
| 1 Nov 2019 | CNY | 15.88 | 16.29 | 15.6 | 16.15 | 16.15 | +0.34 (+2.15%) | 1,941,354 |
| 31 Oct 2019 | CNY | 15.88 | 16.2 | 15.74 | 15.81 | 15.81 | -0.08 (-0.50%) | 1,607,838 |
| 30 Oct 2019 | CNY | 16 | 16.26 | 15.84 | 15.89 | 15.89 | -0.11 (-0.69%) | 1,889,034 |
| 29 Oct 2019 | CNY | 15.5 | 16.15 | 15.4 | 16 | 16 | +0.35 (+2.24%) | 2,449,372 |
| 28 Oct 2019 | CNY | 15.54 | 16.05 | 15.36 | 15.65 | 15.65 | -0.65 (-3.99%) | 7,547,677 |
| 25 Oct 2019 | CNY | 16.7 | 16.81 | 15.12 | 16.3 | 16.3 | -0.5 (-2.98%) | 9,101,879 |
| 24 Oct 2019 | CNY | 15.82 | 16.86 | 15.81 | 16.8 | 16.8 | +0.84 (+5.26%) | 3,845,221 |
