| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 14.3 | 14.41 | 14.02 | 14.34 | 14.34 | -0.27 (-1.85%) | 12,662,453 |
| 2 Dec 2019 | CNY | 14.28 | 14.8 | 14.02 | 14.61 | 14.61 | +0.12 (+0.83%) | 16,447,374 |
| 29 Nov 2019 | CNY | 14.64 | 14.77 | 14.29 | 14.49 | 14.49 | -0.32 (-2.16%) | 15,810,325 |
| 28 Nov 2019 | CNY | 14.2 | 15.05 | 14.03 | 14.81 | 14.81 | +0.54 (+3.78%) | 29,716,277 |
| 27 Nov 2019 | CNY | 14.24 | 14.34 | 13.85 | 14.27 | 14.27 | -0.18 (-1.25%) | 14,673,189 |
| 26 Nov 2019 | CNY | 14.36 | 14.62 | 13.99 | 14.45 | 14.45 | +0.12 (+0.84%) | 18,039,907 |
| 25 Nov 2019 | CNY | 15.1 | 15.13 | 14.17 | 14.33 | 14.33 | -0.81 (-5.35%) | 22,573,177 |
| 22 Nov 2019 | CNY | 16 | 16.23 | 14.9 | 15.14 | 15.14 | -1.41 (-8.52%) | 38,936,161 |
| 21 Nov 2019 | CNY | 16.8 | 17.95 | 16.19 | 16.55 | 16.55 | -0.52 (-3.05%) | 45,230,084 |
| 20 Nov 2019 | CNY | 18.24 | 18.24 | 16.83 | 17.07 | 17.07 | +0.49 (+2.96%) | 56,034,011 |
| 19 Nov 2019 | CNY | 14.89 | 16.58 | 14.89 | 16.58 | 16.58 | +1.51 (+10.02%) | 24,169,240 |
| 18 Nov 2019 | CNY | 14.11 | 15.07 | 13.7 | 15.07 | 15.07 | +1.37 (+10%) | 34,603,154 |
| 15 Nov 2019 | CNY | 13 | 13.7 | 13 | 13.7 | 13.7 | +1.25 (+10.04%) | 9,216,200 |
| 14 Nov 2019 | CNY | 12.24 | 12.62 | 12.21 | 12.45 | 12.45 | +0.19 (+1.55%) | 6,212,950 |
| 13 Nov 2019 | CNY | 12.4 | 12.48 | 12.18 | 12.26 | 12.26 | -0.14 (-1.13%) | 4,092,200 |
| 12 Nov 2019 | CNY | 12.12 | 12.49 | 11.76 | 12.4 | 12.4 | +0.43 (+3.59%) | 6,393,807 |
| 11 Nov 2019 | CNY | 12.25 | 12.25 | 11.87 | 11.97 | 11.97 | -0.37 (-3.00%) | 4,589,244 |
| 8 Nov 2019 | CNY | 12.3 | 12.6 | 12.22 | 12.34 | 12.34 | +0.02 (+0.16%) | 7,184,953 |
| 7 Nov 2019 | CNY | 12.05 | 12.52 | 11.93 | 12.32 | 12.32 | +0.37 (+3.10%) | 6,682,349 |
| 6 Nov 2019 | CNY | 12.45 | 12.45 | 11.92 | 11.95 | 11.95 | -0.57 (-4.55%) | 6,274,345 |
| 5 Nov 2019 | CNY | 12.37 | 12.57 | 12.03 | 12.52 | 12.52 | +0.15 (+1.21%) | 5,864,795 |
| 4 Nov 2019 | CNY | 12.27 | 12.56 | 12.25 | 12.37 | 12.37 | +0.12 (+0.98%) | 5,372,843 |
| 1 Nov 2019 | CNY | 12.02 | 12.34 | 11.81 | 12.25 | 12.25 | +0.25 (+2.08%) | 6,250,644 |
| 31 Oct 2019 | CNY | 12.5 | 12.74 | 11.87 | 12 | 12 | -0.65 (-5.14%) | 10,367,685 |
| 30 Oct 2019 | CNY | 13.7 | 13.7 | 12.65 | 12.65 | 12.65 | -1.41 (-10.03%) | 13,001,344 |
| 29 Oct 2019 | CNY | 13.91 | 14.29 | 13.51 | 14.06 | 14.06 | +0.14 (+1.01%) | 13,895,304 |
| 28 Oct 2019 | CNY | 13.5 | 14.3 | 13.5 | 13.92 | 13.92 | +0.49 (+3.65%) | 13,519,080 |
| 25 Oct 2019 | CNY | 13.65 | 13.65 | 13.23 | 13.43 | 13.43 | -0.39 (-2.82%) | 9,938,484 |
| 24 Oct 2019 | CNY | 13.92 | 14.24 | 13.22 | 13.82 | 13.82 | -0.38 (-2.68%) | 13,876,876 |
| 23 Oct 2019 | CNY | 14.44 | 14.58 | 13.98 | 14.2 | 14.2 | -0.46 (-3.14%) | 18,100,706 |
