| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 19.9 | 20.28 | 19.83 | 20.06 | 20.06 | -0.12 (-0.59%) | 11,172,341 |
| 3 Dec 2019 | CNY | 20.03 | 20.23 | 19.76 | 20.18 | 20.18 | 0.0 (0.0%) | 17,972,351 |
| 2 Dec 2019 | CNY | 19.04 | 20.59 | 18.99 | 20.18 | 20.18 | +1.46 (+7.80%) | 45,791,650 |
| 29 Nov 2019 | CNY | 18.23 | 18.98 | 18.09 | 18.72 | 18.72 | +0.67 (+3.71%) | 20,907,361 |
| 28 Nov 2019 | CNY | 17.53 | 18.11 | 17.49 | 18.05 | 18.05 | +0.56 (+3.20%) | 9,229,865 |
| 27 Nov 2019 | CNY | 17.32 | 17.58 | 17.19 | 17.49 | 17.49 | +0.03 (+0.17%) | 4,106,853 |
| 26 Nov 2019 | CNY | 17.28 | 17.46 | 17.15 | 17.46 | 17.46 | +0.34 (+1.99%) | 6,272,043 |
| 25 Nov 2019 | CNY | 17.45 | 17.56 | 17.08 | 17.12 | 17.12 | -0.29 (-1.67%) | 6,070,992 |
| 22 Nov 2019 | CNY | 17.5 | 17.83 | 17.39 | 17.41 | 17.41 | -0.23 (-1.30%) | 5,469,160 |
| 21 Nov 2019 | CNY | 17.55 | 17.76 | 17.43 | 17.64 | 17.64 | +0.04 (+0.23%) | 3,838,465 |
| 20 Nov 2019 | CNY | 18.03 | 18.04 | 17.59 | 17.6 | 17.6 | -0.33 (-1.84%) | 5,867,332 |
| 19 Nov 2019 | CNY | 17.77 | 18.04 | 17.73 | 17.93 | 17.93 | +0.17 (+0.96%) | 6,331,615 |
| 18 Nov 2019 | CNY | 17.5 | 17.81 | 17.41 | 17.76 | 17.76 | +0.36 (+2.07%) | 6,046,774 |
| 15 Nov 2019 | CNY | 17.83 | 17.84 | 17.4 | 17.4 | 17.4 | -0.38 (-2.14%) | 4,932,009 |
| 14 Nov 2019 | CNY | 17.79 | 17.84 | 17.65 | 17.78 | 17.78 | +0.13 (+0.74%) | 5,959,051 |
| 13 Nov 2019 | CNY | 17.46 | 17.7 | 17.37 | 17.65 | 17.65 | +0.28 (+1.61%) | 4,162,658 |
| 12 Nov 2019 | CNY | 17.52 | 17.63 | 17.3 | 17.37 | 17.37 | -0.17 (-0.97%) | 4,626,780 |
| 11 Nov 2019 | CNY | 17.92 | 17.92 | 17.46 | 17.54 | 17.54 | -0.39 (-2.18%) | 6,925,793 |
| 8 Nov 2019 | CNY | 17.81 | 18.06 | 17.64 | 17.93 | 17.93 | +0.22 (+1.24%) | 7,750,380 |
| 7 Nov 2019 | CNY | 17.88 | 17.88 | 17.55 | 17.71 | 17.71 | -0.05 (-0.28%) | 7,367,540 |
| 6 Nov 2019 | CNY | 17.95 | 18.09 | 17.61 | 17.76 | 17.76 | -0.23 (-1.28%) | 11,442,643 |
| 5 Nov 2019 | CNY | 18.17 | 18.18 | 17.7 | 17.99 | 17.99 | -0.04 (-0.22%) | 12,807,612 |
| 4 Nov 2019 | CNY | 18.66 | 18.75 | 17.98 | 18.03 | 18.03 | -0.54 (-2.91%) | 15,200,185 |
| 1 Nov 2019 | CNY | 18.66 | 18.81 | 18.55 | 18.57 | 18.57 | -0.2 (-1.07%) | 4,706,524 |
| 31 Oct 2019 | CNY | 18.84 | 18.97 | 18.52 | 18.77 | 18.77 | +0.01 (+0.05%) | 3,880,792 |
| 30 Oct 2019 | CNY | 18.97 | 19.05 | 18.59 | 18.76 | 18.76 | -0.31 (-1.63%) | 4,386,783 |
| 29 Oct 2019 | CNY | 19 | 19.16 | 18.89 | 19.07 | 19.07 | +0.08 (+0.42%) | 5,546,239 |
| 28 Oct 2019 | CNY | 19.15 | 19.19 | 18.85 | 18.99 | 18.99 | -0.09 (-0.47%) | 5,127,381 |
| 25 Oct 2019 | CNY | 18.8 | 19.18 | 18.7 | 19.08 | 19.08 | +0.26 (+1.38%) | 6,475,079 |
| 24 Oct 2019 | CNY | 18.77 | 18.85 | 18.6 | 18.82 | 18.82 | +0.15 (+0.80%) | 4,978,492 |
