| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 15.0895 | 15.3158 | 14.8316 | 15.1684 | 15.1684 | -0.053 (-0.35%) | 26,325,710 |
| 3 Dec 2019 | CNY | 14.5526 | 15.2368 | 14.4842 | 15.2211 | 15.2211 | +0.563 (+3.84%) | 34,084,086 |
| 2 Dec 2019 | CNY | 14.3737 | 14.9842 | 14.2632 | 14.6579 | 14.6579 | +0.237 (+1.64%) | 23,826,252 |
| 29 Nov 2019 | CNY | 14.079 | 14.5211 | 14.0053 | 14.4211 | 14.4211 | +0.284 (+2.01%) | 17,480,482 |
| 28 Nov 2019 | CNY | 14.0895 | 14.3105 | 13.9263 | 14.1368 | 14.1368 | +0.032 (+0.22%) | 14,820,659 |
| 27 Nov 2019 | CNY | 13.6684 | 14.2421 | 13.579 | 14.1053 | 14.1053 | +0.474 (+3.48%) | 20,994,257 |
| 26 Nov 2019 | CNY | 13.8842 | 14.0368 | 13.5947 | 13.6316 | 13.6316 | -0.184 (-1.33%) | 14,368,109 |
| 25 Nov 2019 | CNY | 14.2737 | 14.4684 | 13.6526 | 13.8158 | 13.8158 | -0.526 (-3.67%) | 23,643,670 |
| 22 Nov 2019 | CNY | 14.9 | 15.0421 | 13.9895 | 14.3421 | 14.3421 | -0.553 (-3.71%) | 32,785,374 |
| 21 Nov 2019 | CNY | 14.3158 | 15.1526 | 14.3158 | 14.8947 | 14.8947 | +0.41 (+2.83%) | 36,447,810 |
| 20 Nov 2019 | CNY | 14.5474 | 15 | 14.2632 | 14.4842 | 14.4842 | -0.037 (-0.25%) | 28,822,956 |
| 19 Nov 2019 | CNY | 14.3737 | 14.6474 | 14.2895 | 14.5211 | 14.5211 | 0.0 (0.0%) | 23,092,436 |
| 18 Nov 2019 | CNY | 14.4474 | 14.9053 | 14.3158 | 14.5211 | 14.5211 | +0.095 (+0.66%) | 29,000,097 |
| 15 Nov 2019 | CNY | 14.0053 | 14.9632 | 13.9737 | 14.4263 | 14.4263 | +0.305 (+2.16%) | 39,831,476 |
| 14 Nov 2019 | CNY | 13.9632 | 14.3263 | 13.8263 | 14.1211 | 14.1211 | +0.105 (+0.75%) | 34,190,338 |
| 13 Nov 2019 | CNY | 13.5211 | 14.0737 | 13.2158 | 14.0158 | 14.0158 | +0.568 (+4.23%) | 25,802,566 |
| 12 Nov 2019 | CNY | 13.579 | 13.5947 | 13.1053 | 13.4474 | 13.4474 | -0.074 (-0.55%) | 13,309,454 |
| 11 Nov 2019 | CNY | 13.2895 | 13.8842 | 13.1579 | 13.5211 | 13.5211 | +0.137 (+1.02%) | 21,561,828 |
| 8 Nov 2019 | CNY | 13.2368 | 13.6158 | 13.2211 | 13.3842 | 13.3842 | +0.258 (+1.96%) | 16,853,921 |
| 7 Nov 2019 | CNY | 12.8632 | 13.2895 | 12.7895 | 13.1263 | 13.1263 | +0.068 (+0.52%) | 10,770,480 |
| 6 Nov 2019 | CNY | 13.279 | 13.6 | 12.9316 | 13.0579 | 13.0579 | -0.247 (-1.86%) | 18,306,937 |
| 5 Nov 2019 | CNY | 13.2895 | 13.3842 | 13.1895 | 13.3053 | 13.3053 | +0.032 (+0.24%) | 11,667,898 |
| 4 Nov 2019 | CNY | 13.0316 | 13.3474 | 12.8474 | 13.2737 | 13.2737 | +0.237 (+1.82%) | 16,075,267 |
| 1 Nov 2019 | CNY | 12.9 | 13.1 | 12.7895 | 13.0368 | 13.0368 | -0.079 (-0.60%) | 10,147,221 |
| 31 Oct 2019 | CNY | 12.9895 | 13.2105 | 12.8842 | 13.1158 | 13.1158 | +0.126 (+0.97%) | 10,168,260 |
| 30 Oct 2019 | CNY | 12.8053 | 13.1474 | 12.579 | 12.9895 | 12.9895 | +0.089 (+0.69%) | 10,045,932 |
| 29 Oct 2019 | CNY | 13.2211 | 13.4211 | 12.8211 | 12.9 | 12.9 | -0.584 (-4.33%) | 15,701,812 |
| 28 Oct 2019 | CNY | 13.5684 | 13.579 | 13.2105 | 13.4842 | 13.4842 | +0.437 (+3.35%) | 17,277,439 |
| 25 Oct 2019 | CNY | 12.9316 | 13.1316 | 12.7421 | 13.0474 | 13.0474 | -0.016 (-0.12%) | 11,360,208 |
| 24 Oct 2019 | CNY | 12.8737 | 13.2368 | 12.6842 | 13.0632 | 13.0632 | +0.232 (+1.80%) | 13,146,164 |
