| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 15.4722 | 15.5389 | 15.1222 | 15.3222 | 15.3222 | -0.156 (-1.01%) | 8,277,859 |
| 3 Dec 2019 | CNY | 15.1778 | 15.5 | 15.1222 | 15.4778 | 15.4778 | +0.278 (+1.83%) | 8,895,056 |
| 2 Dec 2019 | CNY | 15.1944 | 15.35 | 15.1167 | 15.2 | 15.2 | +0.011 (+0.07%) | 7,360,281 |
| 29 Nov 2019 | CNY | 15.1667 | 15.4889 | 14.9167 | 15.1889 | 15.1889 | -0.033 (-0.22%) | 10,106,793 |
| 28 Nov 2019 | CNY | 15.2889 | 15.5278 | 15.1278 | 15.2222 | 15.2222 | -0.056 (-0.36%) | 8,535,214 |
| 27 Nov 2019 | CNY | 15.55 | 15.55 | 15.0833 | 15.2778 | 15.2778 | -0.367 (-2.34%) | 13,394,797 |
| 26 Nov 2019 | CNY | 15.0944 | 15.6444 | 15.0944 | 15.6444 | 15.6444 | +0.617 (+4.10%) | 20,575,355 |
| 25 Nov 2019 | CNY | 15.3278 | 15.4056 | 14.9611 | 15.0278 | 15.0278 | -0.322 (-2.10%) | 16,805,966 |
| 22 Nov 2019 | CNY | 15.8944 | 15.95 | 15.3389 | 15.35 | 15.35 | -0.489 (-3.09%) | 15,301,485 |
| 21 Nov 2019 | CNY | 16.1944 | 16.1944 | 15.7833 | 15.8389 | 15.8389 | -0.4 (-2.46%) | 8,962,209 |
| 20 Nov 2019 | CNY | 16.1611 | 16.3611 | 16.1111 | 16.2389 | 16.2389 | +0.061 (+0.38%) | 11,116,949 |
| 19 Nov 2019 | CNY | 16.0889 | 16.1944 | 15.95 | 16.1778 | 16.1778 | +0.15 (+0.94%) | 13,914,576 |
| 18 Nov 2019 | CNY | 15.8333 | 16.1611 | 15.7778 | 16.0278 | 16.0278 | +0.133 (+0.84%) | 13,780,243 |
| 15 Nov 2019 | CNY | 16.35 | 16.3722 | 15.8556 | 15.8944 | 15.8944 | -0.428 (-2.62%) | 8,401,851 |
| 14 Nov 2019 | CNY | 16.25 | 16.3611 | 16.0611 | 16.3222 | 16.3222 | +0.155 (+0.96%) | 10,407,254 |
| 13 Nov 2019 | CNY | 16.1111 | 16.3333 | 15.8778 | 16.1667 | 16.1667 | +0.061 (+0.38%) | 10,296,172 |
| 12 Nov 2019 | CNY | 15.9444 | 16.1056 | 15.7778 | 16.1056 | 16.1056 | +0.111 (+0.70%) | 10,664,294 |
| 11 Nov 2019 | CNY | 16.1333 | 16.2222 | 15.8944 | 15.9944 | 15.9944 | -0.206 (-1.27%) | 7,664,353 |
| 8 Nov 2019 | CNY | 16.3611 | 16.4833 | 16.1333 | 16.2 | 16.2 | -0.111 (-0.68%) | 7,840,989 |
| 7 Nov 2019 | CNY | 16.2778 | 16.5389 | 16.1944 | 16.3111 | 16.3111 | +0.189 (+1.17%) | 8,417,656 |
| 6 Nov 2019 | CNY | 16.2167 | 16.3611 | 16.0556 | 16.1222 | 16.1222 | -0.095 (-0.58%) | 14,045,596 |
| 5 Nov 2019 | CNY | 16.6111 | 16.6111 | 16.0611 | 16.2167 | 16.2167 | -0.389 (-2.34%) | 14,492,626 |
| 4 Nov 2019 | CNY | 16.3056 | 16.8222 | 16.0278 | 16.6056 | 16.6056 | +0.428 (+2.64%) | 17,353,609 |
| 1 Nov 2019 | CNY | 16.4278 | 16.4556 | 15.9056 | 16.1778 | 16.1778 | -0.267 (-1.62%) | 13,665,700 |
| 31 Oct 2019 | CNY | 16.3778 | 16.5944 | 16.3056 | 16.4444 | 16.4444 | +0.028 (+0.17%) | 7,932,225 |
| 30 Oct 2019 | CNY | 16.4556 | 16.5833 | 16.2611 | 16.4167 | 16.4167 | -0.155 (-0.94%) | 8,792,362 |
| 29 Oct 2019 | CNY | 16.1833 | 16.6444 | 16.0833 | 16.5722 | 16.5722 | +0.394 (+2.44%) | 15,375,375 |
| 28 Oct 2019 | CNY | 15.8944 | 16.3333 | 15.7389 | 16.1778 | 16.1778 | +0.289 (+1.82%) | 15,535,240 |
| 25 Oct 2019 | CNY | 15.8 | 16 | 15.6667 | 15.8889 | 15.8889 | +0.172 (+1.10%) | 9,004,501 |
| 24 Oct 2019 | CNY | 16.0667 | 16.1056 | 15.6444 | 15.7167 | 15.7167 | -0.178 (-1.12%) | 11,675,302 |
