| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 14.28 | 14.33 | 13.91 | 14.2 | 14.2 | -0.26 (-1.80%) | 21,001,120 |
| 2 Dec 2019 | CNY | 14.4 | 14.51 | 14.24 | 14.46 | 14.46 | +0.07 (+0.49%) | 19,090,115 |
| 29 Nov 2019 | CNY | 14.14 | 14.39 | 13.99 | 14.39 | 14.39 | +0.24 (+1.70%) | 21,324,607 |
| 28 Nov 2019 | CNY | 14.1 | 14.24 | 13.96 | 14.15 | 14.15 | -0.08 (-0.56%) | 17,917,577 |
| 27 Nov 2019 | CNY | 14.12 | 14.39 | 13.91 | 14.23 | 14.23 | +0.11 (+0.78%) | 21,072,246 |
| 26 Nov 2019 | CNY | 14.4 | 14.54 | 13.94 | 14.12 | 14.12 | -0.23 (-1.60%) | 27,883,769 |
| 25 Nov 2019 | CNY | 14.66 | 14.82 | 14.24 | 14.35 | 14.35 | -0.24 (-1.64%) | 28,962,713 |
| 22 Nov 2019 | CNY | 15.18 | 15.43 | 14.5 | 14.59 | 14.59 | -0.61 (-4.01%) | 48,440,910 |
| 21 Nov 2019 | CNY | 15.09 | 15.44 | 14.94 | 15.2 | 15.2 | 0.0 (0.0%) | 38,590,659 |
| 20 Nov 2019 | CNY | 15.53 | 15.88 | 15.09 | 15.2 | 15.2 | -0.02 (-0.13%) | 84,995,258 |
| 19 Nov 2019 | CNY | 13.76 | 15.22 | 13.7 | 15.22 | 15.22 | +1.38 (+9.97%) | 59,704,544 |
| 18 Nov 2019 | CNY | 14.13 | 14.24 | 13.65 | 13.84 | 13.84 | -0.27 (-1.91%) | 34,198,304 |
| 15 Nov 2019 | CNY | 14.66 | 15.1 | 14.1 | 14.11 | 14.11 | -0.62 (-4.21%) | 44,045,634 |
| 14 Nov 2019 | CNY | 14.8 | 14.95 | 14.55 | 14.73 | 14.73 | -0.09 (-0.61%) | 27,678,965 |
| 13 Nov 2019 | CNY | 14.85 | 14.93 | 14.62 | 14.82 | 14.82 | -0.18 (-1.20%) | 28,621,820 |
| 12 Nov 2019 | CNY | 14.36 | 15 | 14.25 | 15 | 15 | +0.7 (+4.90%) | 40,355,214 |
| 11 Nov 2019 | CNY | 14.6 | 14.92 | 14.29 | 14.3 | 14.3 | -0.43 (-2.92%) | 31,744,111 |
| 8 Nov 2019 | CNY | 14.69 | 15.15 | 14.52 | 14.73 | 14.73 | +0.15 (+1.03%) | 44,305,716 |
| 7 Nov 2019 | CNY | 14 | 14.94 | 13.88 | 14.58 | 14.58 | +0.55 (+3.92%) | 47,023,530 |
| 6 Nov 2019 | CNY | 14.16 | 14.34 | 13.92 | 14.03 | 14.03 | -0.2 (-1.41%) | 23,072,996 |
| 5 Nov 2019 | CNY | 14.24 | 14.48 | 14.14 | 14.23 | 14.23 | +0.07 (+0.49%) | 31,908,983 |
| 4 Nov 2019 | CNY | 14.08 | 14.41 | 13.98 | 14.16 | 14.16 | +0.02 (+0.14%) | 34,053,811 |
| 1 Nov 2019 | CNY | 13.32 | 14.22 | 13.27 | 14.14 | 14.14 | +0.79 (+5.92%) | 32,769,549 |
| 31 Oct 2019 | CNY | 13.37 | 13.66 | 13.33 | 13.35 | 13.35 | -0.02 (-0.15%) | 12,604,429 |
| 30 Oct 2019 | CNY | 13.55 | 13.55 | 13.24 | 13.37 | 13.37 | -0.23 (-1.69%) | 15,151,056 |
| 29 Oct 2019 | CNY | 14.12 | 14.2 | 13.58 | 13.6 | 13.6 | -0.73 (-5.09%) | 29,253,540 |
| 28 Oct 2019 | CNY | 13.9 | 14.48 | 13.58 | 14.33 | 14.33 | +0.77 (+5.68%) | 45,990,604 |
| 25 Oct 2019 | CNY | 13.37 | 13.62 | 13.15 | 13.56 | 13.56 | +0.09 (+0.67%) | 18,003,578 |
| 24 Oct 2019 | CNY | 13.66 | 13.66 | 13.26 | 13.47 | 13.47 | -0.22 (-1.61%) | 17,505,131 |
| 23 Oct 2019 | CNY | 13.26 | 13.96 | 13.18 | 13.69 | 13.69 | +0.36 (+2.70%) | 29,612,735 |
