| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 12.35 | 12.55 | 12.17 | 12.48 | 12.48 | +0.1 (+0.81%) | 2,459,972 |
| 26 Nov 2019 | CNY | 12.46 | 12.54 | 12.38 | 12.38 | 12.38 | -0.06 (-0.48%) | 2,059,600 |
| 25 Nov 2019 | CNY | 12.76 | 12.84 | 12.4 | 12.44 | 12.44 | -0.36 (-2.81%) | 3,374,580 |
| 22 Nov 2019 | CNY | 13.05 | 13.27 | 12.75 | 12.8 | 12.8 | -0.23 (-1.77%) | 4,745,752 |
| 21 Nov 2019 | CNY | 13.02 | 13.07 | 12.83 | 13.03 | 13.03 | +0.05 (+0.39%) | 2,591,056 |
| 20 Nov 2019 | CNY | 13.2 | 13.28 | 12.83 | 12.98 | 12.98 | -0.28 (-2.11%) | 5,501,360 |
| 19 Nov 2019 | CNY | 12.94 | 13.31 | 12.93 | 13.26 | 13.26 | +0.33 (+2.55%) | 5,214,972 |
| 18 Nov 2019 | CNY | 12.83 | 12.97 | 12.64 | 12.93 | 12.93 | +0.13 (+1.02%) | 2,985,040 |
| 15 Nov 2019 | CNY | 13.05 | 13.05 | 12.8 | 12.8 | 12.8 | -0.3 (-2.29%) | 3,444,482 |
| 14 Nov 2019 | CNY | 13.02 | 13.12 | 12.76 | 13.1 | 13.1 | -0.02 (-0.15%) | 6,215,523 |
| 13 Nov 2019 | CNY | 12.65 | 13.21 | 12.65 | 13.12 | 13.12 | +0.53 (+4.21%) | 8,855,894 |
| 12 Nov 2019 | CNY | 12.5 | 12.6 | 12.33 | 12.59 | 12.59 | +0.09 (+0.72%) | 3,067,916 |
| 11 Nov 2019 | CNY | 13.01 | 13.01 | 12.42 | 12.5 | 12.5 | -0.51 (-3.92%) | 4,852,276 |
| 8 Nov 2019 | CNY | 13.15 | 13.2 | 13.01 | 13.01 | 13.01 | -0.09 (-0.69%) | 3,651,438 |
| 7 Nov 2019 | CNY | 12.97 | 13.15 | 12.9 | 13.1 | 13.1 | +0.17 (+1.31%) | 3,754,788 |
| 6 Nov 2019 | CNY | 13.11 | 13.26 | 12.87 | 12.93 | 12.93 | -0.27 (-2.05%) | 4,825,020 |
| 5 Nov 2019 | CNY | 13.36 | 13.41 | 13.01 | 13.2 | 13.2 | -0.1 (-0.75%) | 4,019,922 |
| 4 Nov 2019 | CNY | 13.36 | 13.57 | 13.24 | 13.3 | 13.3 | +0.03 (+0.23%) | 4,503,038 |
| 1 Nov 2019 | CNY | 13.05 | 13.37 | 13.02 | 13.27 | 13.27 | +0.26 (+2.00%) | 5,028,768 |
| 31 Oct 2019 | CNY | 13.4 | 13.52 | 12.96 | 13.01 | 13.01 | -0.36 (-2.69%) | 6,815,992 |
| 30 Oct 2019 | CNY | 13.37 | 13.68 | 13.3 | 13.37 | 13.37 | -0.63 (-4.50%) | 8,862,290 |
| 29 Oct 2019 | CNY | 14.92 | 15.1 | 13.95 | 14 | 14 | -0.85 (-5.72%) | 12,018,060 |
| 28 Oct 2019 | CNY | 14.38 | 14.88 | 14.18 | 14.85 | 14.85 | +0.57 (+3.99%) | 11,854,328 |
| 25 Oct 2019 | CNY | 14.3 | 14.41 | 14.11 | 14.28 | 14.28 | -0.09 (-0.63%) | 6,409,968 |
| 24 Oct 2019 | CNY | 14.56 | 14.56 | 14 | 14.37 | 14.37 | -0.14 (-0.96%) | 9,936,872 |
| 23 Oct 2019 | CNY | 14.78 | 14.9 | 14.4 | 14.51 | 14.51 | -0.27 (-1.83%) | 11,365,993 |
| 22 Oct 2019 | CNY | 14.01 | 15.33 | 13.89 | 14.78 | 14.78 | +0.7 (+4.97%) | 19,117,915 |
| 21 Oct 2019 | CNY | 13.86 | 14.09 | 13.51 | 14.08 | 14.08 | +0.16 (+1.15%) | 5,781,660 |
| 18 Oct 2019 | CNY | 14.25 | 14.26 | 13.77 | 13.92 | 13.92 | -0.3 (-2.11%) | 7,959,357 |
| 17 Oct 2019 | CNY | 13.58 | 14.26 | 13.51 | 14.22 | 14.22 | +0.6 (+4.41%) | 10,894,246 |
