| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 13.5333 | 13.5533 | 13.2133 | 13.2333 | 13.2333 | -0.313 (-2.31%) | 2,826,976 |
| 3 Dec 2019 | CNY | 13.32 | 13.5533 | 13.1333 | 13.5467 | 13.5467 | +0.053 (+0.40%) | 1,737,559 |
| 2 Dec 2019 | CNY | 13.6533 | 13.7 | 13.3867 | 13.4933 | 13.4933 | -0.073 (-0.54%) | 1,252,218 |
| 29 Nov 2019 | CNY | 13.5267 | 13.7867 | 13.44 | 13.5667 | 13.5667 | +0.027 (+0.20%) | 1,062,637 |
| 28 Nov 2019 | CNY | 13.8467 | 13.8467 | 13.4667 | 13.54 | 13.54 | -0.12 (-0.88%) | 1,196,401 |
| 27 Nov 2019 | CNY | 13.7267 | 13.8667 | 13.4867 | 13.66 | 13.66 | +0.067 (+0.49%) | 1,667,700 |
| 26 Nov 2019 | CNY | 13.52 | 13.8467 | 13.2667 | 13.5933 | 13.5933 | -0.14 (-1.02%) | 2,744,508 |
| 25 Nov 2019 | CNY | 14.3733 | 14.3733 | 13.4667 | 13.7333 | 13.7333 | -0.647 (-4.50%) | 5,201,628 |
| 22 Nov 2019 | CNY | 14.4333 | 14.6133 | 14.12 | 14.38 | 14.38 | -0.073 (-0.51%) | 3,838,947 |
| 21 Nov 2019 | CNY | 14.2533 | 14.6133 | 14.12 | 14.4533 | 14.4533 | +0.18 (+1.26%) | 4,733,338 |
| 20 Nov 2019 | CNY | 14.4933 | 14.54 | 14.0667 | 14.2733 | 14.2733 | -0.193 (-1.34%) | 3,967,683 |
| 19 Nov 2019 | CNY | 13.96 | 14.5467 | 13.8467 | 14.4667 | 14.4667 | +0.507 (+3.63%) | 3,683,514 |
| 18 Nov 2019 | CNY | 13.78 | 14.18 | 13.78 | 13.96 | 13.96 | +0.1 (+0.72%) | 3,324,156 |
| 15 Nov 2019 | CNY | 13.98 | 14.1333 | 13.7933 | 13.86 | 13.86 | -0.127 (-0.91%) | 2,697,387 |
| 14 Nov 2019 | CNY | 13.9467 | 14.1133 | 13.7467 | 13.9867 | 13.9867 | +0.073 (+0.53%) | 2,129,025 |
| 13 Nov 2019 | CNY | 13.9933 | 14.02 | 13.78 | 13.9133 | 13.9133 | -0.087 (-0.62%) | 2,180,400 |
| 12 Nov 2019 | CNY | 14.1467 | 14.4467 | 13.7533 | 14 | 14 | -0.2 (-1.41%) | 3,128,428 |
| 11 Nov 2019 | CNY | 14.26 | 14.5267 | 14.1267 | 14.2 | 14.2 | -0.26 (-1.80%) | 3,054,450 |
| 8 Nov 2019 | CNY | 14.8067 | 14.82 | 14.3333 | 14.46 | 14.46 | -0.167 (-1.14%) | 3,243,685 |
| 7 Nov 2019 | CNY | 14.4267 | 14.6533 | 14.2467 | 14.6267 | 14.6267 | +0.14 (+0.97%) | 2,363,577 |
| 6 Nov 2019 | CNY | 14.4867 | 14.86 | 14.3333 | 14.4867 | 14.4867 | -0.167 (-1.14%) | 2,791,243 |
| 5 Nov 2019 | CNY | 14.8867 | 14.8867 | 14.54 | 14.6533 | 14.6533 | -0.213 (-1.44%) | 2,809,423 |
| 4 Nov 2019 | CNY | 14.82 | 15.14 | 14.7333 | 14.8667 | 14.8667 | +0.027 (+0.18%) | 3,760,657 |
| 1 Nov 2019 | CNY | 14.3067 | 15.1067 | 14.3 | 14.84 | 14.84 | +0.427 (+2.96%) | 6,186,262 |
| 31 Oct 2019 | CNY | 14.4 | 14.5933 | 14.14 | 14.4133 | 14.4133 | -0.28 (-1.91%) | 6,123,937 |
| 30 Oct 2019 | CNY | 14.52 | 15.1 | 14.4133 | 14.6933 | 14.6933 | +0.18 (+1.24%) | 6,420,259 |
| 29 Oct 2019 | CNY | 15.0667 | 15.1667 | 14.3333 | 14.5133 | 14.5133 | -0.687 (-4.52%) | 9,459,346 |
| 28 Oct 2019 | CNY | 14.8 | 15.2467 | 14.6467 | 15.2 | 15.2 | +0.193 (+1.29%) | 6,625,972 |
| 25 Oct 2019 | CNY | 14.8667 | 15.0667 | 14.4533 | 15.0067 | 15.0067 | +0.173 (+1.17%) | 5,485,747 |
| 24 Oct 2019 | CNY | 14.8133 | 15.1267 | 14.7267 | 14.8333 | 14.8333 | +0.053 (+0.36%) | 3,455,265 |
