| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 18.91 | 18.94 | 18.57 | 18.66 | 18.66 | -0.42 (-2.20%) | 25,559,158 |
| 3 Dec 2019 | CNY | 18.93 | 19.36 | 18.73 | 19.08 | 19.08 | +0.23 (+1.22%) | 25,612,936 |
| 2 Dec 2019 | CNY | 19.29 | 19.39 | 18.81 | 18.85 | 18.85 | -0.3 (-1.57%) | 22,984,400 |
| 29 Nov 2019 | CNY | 19.04 | 19.28 | 18.81 | 19.15 | 19.15 | +0.1 (+0.52%) | 24,865,213 |
| 28 Nov 2019 | CNY | 19.2 | 19.39 | 19 | 19.05 | 19.05 | -0.25 (-1.30%) | 19,483,448 |
| 27 Nov 2019 | CNY | 19.06 | 19.58 | 18.92 | 19.3 | 19.3 | +0.27 (+1.42%) | 31,069,579 |
| 26 Nov 2019 | CNY | 18.57 | 19.39 | 18.43 | 19.03 | 19.03 | +0.53 (+2.86%) | 48,137,017 |
| 25 Nov 2019 | CNY | 18.77 | 18.83 | 18.1 | 18.5 | 18.5 | -0.35 (-1.86%) | 31,952,948 |
| 22 Nov 2019 | CNY | 19.07 | 19.42 | 18.61 | 18.85 | 18.85 | -0.18 (-0.95%) | 30,347,587 |
| 21 Nov 2019 | CNY | 18.75 | 19.19 | 18.72 | 19.03 | 19.03 | +0.16 (+0.85%) | 24,964,015 |
| 20 Nov 2019 | CNY | 18.85 | 19.44 | 18.8 | 18.87 | 18.87 | +0.09 (+0.48%) | 36,166,804 |
| 19 Nov 2019 | CNY | 18.58 | 18.8 | 18.48 | 18.78 | 18.78 | +0.18 (+0.97%) | 29,919,298 |
| 18 Nov 2019 | CNY | 18.12 | 18.67 | 17.88 | 18.6 | 18.6 | +0.38 (+2.09%) | 31,712,822 |
| 15 Nov 2019 | CNY | 18.28 | 18.56 | 18.08 | 18.22 | 18.22 | -0.03 (-0.16%) | 21,201,452 |
| 14 Nov 2019 | CNY | 18.18 | 18.42 | 18 | 18.25 | 18.25 | +0.08 (+0.44%) | 25,201,529 |
| 13 Nov 2019 | CNY | 17.6 | 18.27 | 17.55 | 18.17 | 18.17 | +0.48 (+2.71%) | 30,023,021 |
| 12 Nov 2019 | CNY | 17.62 | 17.87 | 17.52 | 17.69 | 17.69 | +0.3 (+1.73%) | 28,286,166 |
| 11 Nov 2019 | CNY | 17.26 | 17.88 | 17.06 | 17.39 | 17.39 | +0.12 (+0.69%) | 28,474,401 |
| 8 Nov 2019 | CNY | 17.29 | 17.54 | 17.19 | 17.27 | 17.27 | +0.12 (+0.70%) | 21,938,539 |
| 7 Nov 2019 | CNY | 17.25 | 17.3 | 16.93 | 17.15 | 17.15 | -0.23 (-1.32%) | 30,327,435 |
| 6 Nov 2019 | CNY | 17.75 | 17.92 | 17.29 | 17.38 | 17.38 | -0.41 (-2.30%) | 17,283,915 |
| 5 Nov 2019 | CNY | 17.81 | 17.99 | 17.55 | 17.79 | 17.79 | +0.06 (+0.34%) | 17,859,852 |
| 4 Nov 2019 | CNY | 17.61 | 18 | 17.56 | 17.73 | 17.73 | +0.13 (+0.74%) | 21,612,920 |
| 1 Nov 2019 | CNY | 17.46 | 17.78 | 17.31 | 17.6 | 17.6 | +0.16 (+0.92%) | 16,717,085 |
| 31 Oct 2019 | CNY | 17.66 | 17.81 | 17.32 | 17.44 | 17.44 | -0.2 (-1.13%) | 16,839,618 |
| 30 Oct 2019 | CNY | 18 | 18.08 | 17.51 | 17.64 | 17.64 | -0.33 (-1.84%) | 23,035,797 |
| 29 Oct 2019 | CNY | 18.77 | 18.86 | 17.97 | 17.97 | 17.97 | -0.88 (-4.67%) | 35,454,725 |
| 28 Oct 2019 | CNY | 19.2 | 19.2 | 18.45 | 18.85 | 18.85 | +0.85 (+4.72%) | 44,133,759 |
| 25 Oct 2019 | CNY | 17.78 | 18 | 17.2 | 18 | 18 | +0.2 (+1.12%) | 20,717,145 |
| 24 Oct 2019 | CNY | 18.36 | 18.36 | 17.56 | 17.8 | 17.8 | -0.58 (-3.16%) | 26,961,353 |
