| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 13.7 | 13.7 | 13.41 | 13.49 | 13.49 | -0.25 (-1.82%) | 2,175,000 |
| 3 Dec 2019 | CNY | 13.67 | 13.96 | 13.45 | 13.74 | 13.74 | +0.08 (+0.59%) | 2,736,200 |
| 2 Dec 2019 | CNY | 13.6 | 13.91 | 13.52 | 13.66 | 13.66 | +0.01 (+0.07%) | 3,115,960 |
| 29 Nov 2019 | CNY | 13.76 | 13.76 | 13.45 | 13.65 | 13.65 | -0.1 (-0.73%) | 3,244,320 |
| 28 Nov 2019 | CNY | 13.56 | 13.97 | 13.28 | 13.75 | 13.75 | -0.02 (-0.15%) | 6,150,520 |
| 27 Nov 2019 | CNY | 13.38 | 13.99 | 12.68 | 13.77 | 13.77 | +0.36 (+2.68%) | 9,475,260 |
| 26 Nov 2019 | CNY | 13.44 | 13.52 | 13.15 | 13.41 | 13.41 | -0.03 (-0.22%) | 3,881,560 |
| 25 Nov 2019 | CNY | 13.56 | 13.66 | 13.3 | 13.44 | 13.44 | +0.01 (+0.07%) | 5,370,630 |
| 22 Nov 2019 | CNY | 13.52 | 13.55 | 13.26 | 13.43 | 13.43 | -0.09 (-0.67%) | 2,786,960 |
| 21 Nov 2019 | CNY | 13.76 | 13.8 | 13.3 | 13.52 | 13.52 | -0.13 (-0.95%) | 5,829,620 |
| 20 Nov 2019 | CNY | 13.67 | 13.84 | 13.26 | 13.65 | 13.65 | -0.02 (-0.15%) | 4,524,810 |
| 19 Nov 2019 | CNY | 13.48 | 13.77 | 13.34 | 13.67 | 13.67 | +0.52 (+3.95%) | 6,936,412 |
| 18 Nov 2019 | CNY | 12.59 | 13.15 | 12.46 | 13.15 | 13.15 | +0.59 (+4.70%) | 5,529,000 |
| 15 Nov 2019 | CNY | 13.12 | 13.5 | 12.31 | 12.56 | 12.56 | -0.82 (-6.13%) | 6,135,039 |
| 14 Nov 2019 | CNY | 13.83 | 14.37 | 13.1 | 13.38 | 13.38 | -0.17 (-1.25%) | 10,196,392 |
| 13 Nov 2019 | CNY | 13.9 | 14.28 | 13.2 | 13.55 | 13.55 | -0.62 (-4.38%) | 6,810,724 |
| 12 Nov 2019 | CNY | 15.39 | 15.39 | 13.82 | 14.17 | 14.17 | -0.03 (-0.21%) | 15,356,748 |
| 11 Nov 2019 | CNY | 12.99 | 14.2 | 12.9 | 14.2 | 14.2 | +1.29 (+9.99%) | 6,006,485 |
| 8 Nov 2019 | CNY | 13.34 | 13.52 | 12.89 | 12.91 | 12.91 | -0.05 (-0.39%) | 1,528,240 |
| 7 Nov 2019 | CNY | 12.95 | 13.07 | 12.78 | 12.96 | 12.96 | +0.01 (+0.08%) | 915,060 |
| 6 Nov 2019 | CNY | 13.07 | 13.21 | 12.8 | 12.95 | 12.95 | -0.2 (-1.52%) | 1,340,380 |
| 5 Nov 2019 | CNY | 13.24 | 13.44 | 13.06 | 13.15 | 13.15 | -0.11 (-0.83%) | 1,538,780 |
| 4 Nov 2019 | CNY | 13.29 | 13.43 | 13.08 | 13.26 | 13.26 | -0.03 (-0.23%) | 1,670,780 |
| 1 Nov 2019 | CNY | 13.27 | 13.43 | 13.02 | 13.29 | 13.29 | +0.02 (+0.15%) | 1,721,580 |
| 31 Oct 2019 | CNY | 13.15 | 13.47 | 13.14 | 13.27 | 13.27 | +0.12 (+0.91%) | 1,711,080 |
| 30 Oct 2019 | CNY | 12.95 | 13.89 | 12.7 | 13.15 | 13.15 | +0.16 (+1.23%) | 2,589,429 |
| 29 Oct 2019 | CNY | 13.02 | 13.12 | 12.77 | 12.99 | 12.99 | -0.09 (-0.69%) | 1,310,500 |
| 28 Oct 2019 | CNY | 13.12 | 13.22 | 12.98 | 13.08 | 13.08 | -0.01 (-0.08%) | 1,261,500 |
| 25 Oct 2019 | CNY | 13.02 | 13.09 | 12.94 | 13.09 | 13.09 | +0.07 (+0.54%) | 747,580 |
| 24 Oct 2019 | CNY | 13.01 | 13.05 | 12.9 | 13.02 | 13.02 | +0.02 (+0.15%) | 777,380 |
