| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 12.78 | 12.91 | 12.7 | 12.74 | 12.74 | -0.18 (-1.39%) | 3,837,200 |
| 3 Dec 2019 | CNY | 12.4 | 12.93 | 12.3 | 12.92 | 12.92 | +0.43 (+3.44%) | 4,471,535 |
| 2 Dec 2019 | CNY | 12.75 | 12.75 | 12.41 | 12.49 | 12.49 | -0.19 (-1.50%) | 3,703,947 |
| 29 Nov 2019 | CNY | 12.55 | 12.75 | 12.53 | 12.68 | 12.68 | +0.08 (+0.63%) | 3,158,293 |
| 28 Nov 2019 | CNY | 12.4 | 12.76 | 12.4 | 12.6 | 12.6 | +0.12 (+0.96%) | 4,357,412 |
| 27 Nov 2019 | CNY | 12.32 | 12.58 | 12.25 | 12.48 | 12.48 | +0.16 (+1.30%) | 4,313,943 |
| 26 Nov 2019 | CNY | 12.53 | 12.62 | 12.29 | 12.32 | 12.32 | -0.21 (-1.68%) | 3,512,367 |
| 25 Nov 2019 | CNY | 13 | 13 | 12.33 | 12.53 | 12.53 | -0.53 (-4.06%) | 6,819,059 |
| 22 Nov 2019 | CNY | 13.15 | 13.42 | 12.91 | 13.06 | 13.06 | -0.1 (-0.76%) | 4,930,682 |
| 21 Nov 2019 | CNY | 13.12 | 13.25 | 13.01 | 13.16 | 13.16 | -0.07 (-0.53%) | 3,482,378 |
| 20 Nov 2019 | CNY | 13.58 | 13.67 | 13.13 | 13.23 | 13.23 | -0.35 (-2.58%) | 5,080,965 |
| 19 Nov 2019 | CNY | 13.34 | 13.58 | 13.21 | 13.58 | 13.58 | +0.32 (+2.41%) | 5,733,039 |
| 18 Nov 2019 | CNY | 13.07 | 13.33 | 12.98 | 13.26 | 13.26 | +0.26 (+2%) | 3,955,385 |
| 15 Nov 2019 | CNY | 13.32 | 13.32 | 12.93 | 13 | 13 | -0.31 (-2.33%) | 6,397,170 |
| 14 Nov 2019 | CNY | 13.24 | 13.47 | 13.06 | 13.31 | 13.31 | -0.09 (-0.67%) | 6,064,426 |
| 13 Nov 2019 | CNY | 13.45 | 13.64 | 13.1 | 13.4 | 13.4 | -0.86 (-6.03%) | 15,475,697 |
| 12 Nov 2019 | CNY | 14.29 | 14.35 | 13.95 | 14.26 | 14.26 | +0.02 (+0.14%) | 11,690,337 |
| 11 Nov 2019 | CNY | 14.71 | 14.77 | 14.02 | 14.24 | 14.24 | -0.69 (-4.62%) | 11,153,162 |
| 8 Nov 2019 | CNY | 15.07 | 15.25 | 14.71 | 14.93 | 14.93 | -0.16 (-1.06%) | 10,814,128 |
| 7 Nov 2019 | CNY | 15 | 15.16 | 14.78 | 15.09 | 15.09 | -0.11 (-0.72%) | 13,177,618 |
| 6 Nov 2019 | CNY | 15.35 | 15.66 | 15.11 | 15.2 | 15.2 | -0.19 (-1.23%) | 16,570,470 |
| 5 Nov 2019 | CNY | 15.36 | 15.67 | 15.04 | 15.39 | 15.39 | +0.15 (+0.98%) | 16,293,532 |
| 4 Nov 2019 | CNY | 14.88 | 15.75 | 14.86 | 15.24 | 15.24 | +0.18 (+1.20%) | 23,266,878 |
| 1 Nov 2019 | CNY | 13.98 | 15.28 | 13.9 | 15.06 | 15.06 | +1.08 (+7.73%) | 18,611,229 |
| 31 Oct 2019 | CNY | 14.28 | 14.46 | 13.9 | 13.98 | 13.98 | -0.25 (-1.76%) | 7,671,801 |
| 30 Oct 2019 | CNY | 14.6 | 14.6 | 14.05 | 14.23 | 14.23 | -0.49 (-3.33%) | 9,686,051 |
| 29 Oct 2019 | CNY | 14.96 | 15.1 | 14.42 | 14.72 | 14.72 | -0.31 (-2.06%) | 12,524,777 |
| 28 Oct 2019 | CNY | 14.85 | 15.48 | 14.45 | 15.03 | 15.03 | +0.32 (+2.18%) | 19,586,071 |
| 25 Oct 2019 | CNY | 13.79 | 14.75 | 13.54 | 14.71 | 14.71 | +0.83 (+5.98%) | 14,528,851 |
| 24 Oct 2019 | CNY | 13.82 | 14.05 | 13.61 | 13.88 | 13.88 | -0.11 (-0.79%) | 8,990,182 |
