| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 14.51 | 15.06 | 14.46 | 14.63 | 14.63 | +0.04 (+0.27%) | 9,172,823 |
| 3 Dec 2019 | CNY | 14.68 | 14.68 | 14.3 | 14.59 | 14.59 | -0.11 (-0.75%) | 7,938,620 |
| 2 Dec 2019 | CNY | 15.13 | 15.28 | 14.55 | 14.7 | 14.7 | -0.24 (-1.61%) | 8,078,210 |
| 29 Nov 2019 | CNY | 15.32 | 15.42 | 14.7 | 14.94 | 14.94 | -0.46 (-2.99%) | 10,676,105 |
| 28 Nov 2019 | CNY | 15.49 | 15.57 | 15.03 | 15.4 | 15.4 | -0.1 (-0.65%) | 9,510,659 |
| 27 Nov 2019 | CNY | 15.63 | 16.15 | 15.5 | 15.5 | 15.5 | -0.22 (-1.40%) | 7,779,371 |
| 26 Nov 2019 | CNY | 15.18 | 15.88 | 15.18 | 15.72 | 15.72 | +0.48 (+3.15%) | 9,122,607 |
| 25 Nov 2019 | CNY | 15.6 | 15.75 | 15.04 | 15.24 | 15.24 | -0.09 (-0.59%) | 10,062,108 |
| 22 Nov 2019 | CNY | 16.45 | 16.45 | 15.23 | 15.33 | 15.33 | -1.09 (-6.64%) | 13,666,203 |
| 21 Nov 2019 | CNY | 15.72 | 16.79 | 15.59 | 16.42 | 16.42 | +0.76 (+4.85%) | 13,201,450 |
| 20 Nov 2019 | CNY | 15.99 | 16.34 | 15.6 | 15.66 | 15.66 | -0.31 (-1.94%) | 9,187,600 |
| 19 Nov 2019 | CNY | 15.73 | 16.22 | 15.66 | 15.97 | 15.97 | +0.14 (+0.88%) | 9,081,595 |
| 18 Nov 2019 | CNY | 15.3 | 15.9 | 15.1 | 15.83 | 15.83 | +0.46 (+2.99%) | 9,898,366 |
| 15 Nov 2019 | CNY | 15.86 | 16.2 | 15.34 | 15.37 | 15.37 | -0.78 (-4.83%) | 12,028,153 |
| 14 Nov 2019 | CNY | 15.91 | 16.27 | 15.81 | 16.15 | 16.15 | +0.11 (+0.69%) | 12,797,656 |
| 13 Nov 2019 | CNY | 16.82 | 17.26 | 15.9 | 16.04 | 16.04 | -1.02 (-5.98%) | 20,111,866 |
| 12 Nov 2019 | CNY | 16.84 | 17.27 | 16.41 | 17.06 | 17.06 | -0.39 (-2.23%) | 21,342,239 |
| 11 Nov 2019 | CNY | 16 | 17.45 | 15.68 | 17.45 | 17.45 | +1.59 (+10.03%) | 29,472,771 |
| 8 Nov 2019 | CNY | 16.11 | 16.9 | 15.47 | 15.86 | 15.86 | +0.42 (+2.72%) | 26,163,347 |
| 7 Nov 2019 | CNY | 14.79 | 15.44 | 14.32 | 15.44 | 15.44 | +1.4 (+9.97%) | 8,499,744 |
| 5 Nov 2019 | CNY | 14 | 14.16 | 13.83 | 14.04 | 14.04 | -0.14 (-0.99%) | 13,383,764 |
| 4 Nov 2019 | CNY | 14.18 | 14.27 | 13.8 | 14.18 | 14.18 | -0.03 (-0.21%) | 16,505,550 |
| 1 Nov 2019 | CNY | 13.5 | 14.49 | 13.5 | 14.21 | 14.21 | +0.67 (+4.95%) | 16,935,293 |
| 31 Oct 2019 | CNY | 13.35 | 13.97 | 13.23 | 13.54 | 13.54 | +0.35 (+2.65%) | 15,649,541 |
| 30 Oct 2019 | CNY | 13.2 | 13.7 | 13 | 13.19 | 13.19 | +0.11 (+0.84%) | 12,314,221 |
| 29 Oct 2019 | CNY | 13.88 | 14.24 | 13.02 | 13.08 | 13.08 | -0.96 (-6.84%) | 19,981,112 |
| 28 Oct 2019 | CNY | 13.05 | 14.28 | 13.05 | 14.04 | 14.04 | +0.36 (+2.63%) | 15,690,389 |
| 25 Oct 2019 | CNY | 13.49 | 14.14 | 13.49 | 13.68 | 13.68 | -0.01 (-0.07%) | 13,646,968 |
| 24 Oct 2019 | CNY | 14.5 | 14.52 | 13.44 | 13.69 | 13.69 | -1.11 (-7.50%) | 22,504,611 |
| 23 Oct 2019 | CNY | 13.76 | 15.07 | 13.57 | 14.8 | 14.8 | +1.1 (+8.03%) | 30,154,289 |
