| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 13.39 | 13.52 | 13.31 | 13.38 | 13.38 | -0.15 (-1.11%) | 7,508,087 |
| 3 Dec 2019 | CNY | 13.35 | 13.56 | 13.17 | 13.53 | 13.53 | +0.06 (+0.45%) | 8,213,458 |
| 2 Dec 2019 | CNY | 13.49 | 13.62 | 13.32 | 13.47 | 13.47 | +0.04 (+0.30%) | 8,505,661 |
| 29 Nov 2019 | CNY | 13.39 | 13.45 | 13.1 | 13.43 | 13.43 | +0.04 (+0.30%) | 7,133,244 |
| 28 Nov 2019 | CNY | 13.48 | 13.65 | 13.33 | 13.39 | 13.39 | -0.08 (-0.59%) | 7,955,343 |
| 27 Nov 2019 | CNY | 13.46 | 13.64 | 13.28 | 13.47 | 13.47 | +0.02 (+0.15%) | 12,215,513 |
| 26 Nov 2019 | CNY | 13.8 | 13.92 | 13.36 | 13.45 | 13.45 | -0.33 (-2.39%) | 12,370,717 |
| 25 Nov 2019 | CNY | 14.22 | 14.32 | 13.44 | 13.78 | 13.78 | -0.42 (-2.96%) | 16,936,949 |
| 22 Nov 2019 | CNY | 14.41 | 14.9 | 14.11 | 14.2 | 14.2 | -0.51 (-3.47%) | 20,096,035 |
| 21 Nov 2019 | CNY | 15.16 | 15.45 | 14.63 | 14.71 | 14.71 | -1.54 (-9.48%) | 34,196,433 |
| 20 Nov 2019 | CNY | 16.17 | 16.6 | 15.93 | 16.25 | 16.25 | +0.45 (+2.85%) | 22,427,389 |
| 19 Nov 2019 | CNY | 15.36 | 15.8 | 15.36 | 15.8 | 15.8 | +0.45 (+2.93%) | 11,406,380 |
| 18 Nov 2019 | CNY | 15.37 | 15.56 | 15.18 | 15.35 | 15.35 | +0.01 (+0.07%) | 6,880,356 |
| 15 Nov 2019 | CNY | 15.6 | 15.76 | 15.33 | 15.34 | 15.34 | -0.28 (-1.79%) | 7,706,690 |
| 14 Nov 2019 | CNY | 15.4 | 15.78 | 15.1 | 15.62 | 15.62 | +0.24 (+1.56%) | 11,455,188 |
| 13 Nov 2019 | CNY | 15.33 | 15.55 | 15.28 | 15.38 | 15.38 | 0.0 (0.0%) | 7,116,889 |
| 12 Nov 2019 | CNY | 15.54 | 15.58 | 14.93 | 15.38 | 15.38 | 0.0 (0.0%) | 12,784,777 |
| 11 Nov 2019 | CNY | 15.7 | 15.7 | 15.27 | 15.38 | 15.38 | -0.82 (-5.06%) | 16,799,096 |
| 8 Nov 2019 | CNY | 16.47 | 16.64 | 16.14 | 16.2 | 16.2 | -0.3 (-1.82%) | 11,919,407 |
| 7 Nov 2019 | CNY | 16.15 | 16.65 | 16.15 | 16.5 | 16.5 | +0.28 (+1.73%) | 9,313,996 |
| 6 Nov 2019 | CNY | 16.72 | 16.83 | 16.01 | 16.22 | 16.22 | -0.47 (-2.82%) | 12,682,174 |
| 5 Nov 2019 | CNY | 16.81 | 16.97 | 16.43 | 16.69 | 16.69 | -0.11 (-0.65%) | 8,549,507 |
| 4 Nov 2019 | CNY | 16.64 | 17.1 | 16.64 | 16.8 | 16.8 | +0.16 (+0.96%) | 12,461,677 |
| 1 Nov 2019 | CNY | 17.19 | 17.19 | 16 | 16.64 | 16.64 | -0.68 (-3.93%) | 20,110,766 |
| 31 Oct 2019 | CNY | 17.45 | 17.73 | 17.26 | 17.32 | 17.32 | -0.03 (-0.17%) | 8,996,502 |
| 30 Oct 2019 | CNY | 17.26 | 17.6 | 17.23 | 17.35 | 17.35 | -0.08 (-0.46%) | 9,684,724 |
| 29 Oct 2019 | CNY | 18.08 | 18.09 | 17.41 | 17.43 | 17.43 | -0.65 (-3.60%) | 13,325,362 |
| 28 Oct 2019 | CNY | 17.55 | 18.22 | 17.55 | 18.08 | 18.08 | +0.43 (+2.44%) | 17,560,973 |
| 25 Oct 2019 | CNY | 17.19 | 17.68 | 17.07 | 17.65 | 17.65 | +0.26 (+1.50%) | 10,775,924 |
| 24 Oct 2019 | CNY | 17.27 | 17.53 | 17.02 | 17.39 | 17.39 | +0.04 (+0.23%) | 9,083,345 |
