| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 12.45 | 12.64 | 12.37 | 12.49 | 12.49 | 0.0 (0.0%) | 675,600 |
| 3 Dec 2019 | CNY | 12.4 | 12.5 | 12.23 | 12.49 | 12.49 | +0.09 (+0.73%) | 749,740 |
| 2 Dec 2019 | CNY | 12.39 | 12.51 | 12.29 | 12.4 | 12.4 | +0.01 (+0.08%) | 753,992 |
| 29 Nov 2019 | CNY | 12.17 | 12.39 | 12.06 | 12.39 | 12.39 | +0.23 (+1.89%) | 775,880 |
| 28 Nov 2019 | CNY | 12.27 | 12.33 | 12.09 | 12.16 | 12.16 | -0.09 (-0.73%) | 806,140 |
| 27 Nov 2019 | CNY | 12.36 | 12.43 | 12.13 | 12.25 | 12.25 | +0.01 (+0.08%) | 837,782 |
| 26 Nov 2019 | CNY | 12.49 | 12.5 | 12.23 | 12.24 | 12.24 | -0.14 (-1.13%) | 724,980 |
| 25 Nov 2019 | CNY | 12.61 | 12.62 | 12.26 | 12.38 | 12.38 | -0.11 (-0.88%) | 1,075,860 |
| 22 Nov 2019 | CNY | 12.89 | 13.02 | 12.4 | 12.49 | 12.49 | -0.4 (-3.10%) | 1,280,500 |
| 21 Nov 2019 | CNY | 12.66 | 13.08 | 12.66 | 12.89 | 12.89 | -0.01 (-0.08%) | 629,480 |
| 20 Nov 2019 | CNY | 13.15 | 13.21 | 12.85 | 12.9 | 12.9 | -0.2 (-1.53%) | 891,788 |
| 19 Nov 2019 | CNY | 12.93 | 13.13 | 12.8 | 13.1 | 13.1 | +0.25 (+1.95%) | 1,051,889 |
| 18 Nov 2019 | CNY | 12.66 | 12.95 | 12.56 | 12.85 | 12.85 | +0.25 (+1.98%) | 864,880 |
| 15 Nov 2019 | CNY | 12.78 | 12.9 | 12.6 | 12.6 | 12.6 | -0.22 (-1.72%) | 725,740 |
| 14 Nov 2019 | CNY | 12.73 | 12.9 | 12.55 | 12.82 | 12.82 | +0.14 (+1.10%) | 717,860 |
| 13 Nov 2019 | CNY | 12.8 | 12.8 | 12.6 | 12.68 | 12.68 | -0.04 (-0.31%) | 620,157 |
| 12 Nov 2019 | CNY | 12.65 | 12.77 | 12.43 | 12.72 | 12.72 | +0.1 (+0.79%) | 648,712 |
| 11 Nov 2019 | CNY | 13 | 13 | 12.56 | 12.62 | 12.62 | -0.33 (-2.55%) | 1,052,060 |
| 8 Nov 2019 | CNY | 13.16 | 13.3 | 12.89 | 12.95 | 12.95 | -0.24 (-1.82%) | 1,242,930 |
| 7 Nov 2019 | CNY | 13.1 | 13.28 | 12.93 | 13.19 | 13.19 | +0.4 (+3.13%) | 1,487,203 |
| 6 Nov 2019 | CNY | 12.95 | 13.12 | 12.71 | 12.79 | 12.79 | -0.19 (-1.46%) | 1,059,477 |
| 5 Nov 2019 | CNY | 13.14 | 13.2 | 12.69 | 12.98 | 12.98 | -0.14 (-1.07%) | 1,457,952 |
| 4 Nov 2019 | CNY | 13.09 | 13.37 | 13.07 | 13.12 | 13.12 | -0.15 (-1.13%) | 1,528,892 |
| 1 Nov 2019 | CNY | 14.32 | 14.32 | 13.02 | 13.27 | 13.27 | +0.25 (+1.92%) | 1,980,417 |
| 31 Oct 2019 | CNY | 13.38 | 13.59 | 12.91 | 13.02 | 13.02 | -0.36 (-2.69%) | 2,214,289 |
| 30 Oct 2019 | CNY | 13.81 | 13.83 | 13.33 | 13.38 | 13.38 | -0.4 (-2.90%) | 2,155,893 |
| 29 Oct 2019 | CNY | 14.21 | 14.21 | 13.53 | 13.78 | 13.78 | -0.76 (-5.23%) | 3,614,322 |
| 28 Oct 2019 | CNY | 14.1 | 14.56 | 14.08 | 14.54 | 14.54 | +0.22 (+1.54%) | 3,103,799 |
| 25 Oct 2019 | CNY | 14.43 | 14.5 | 14.02 | 14.32 | 14.32 | -0.18 (-1.24%) | 2,767,080 |
| 24 Oct 2019 | CNY | 14.68 | 14.78 | 14.32 | 14.5 | 14.5 | -0.28 (-1.89%) | 3,069,220 |
