| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 13.12 | 13.23 | 13.09 | 13.22 | 13.22 | +0.07 (+0.53%) | 366,244 |
| 3 Dec 2019 | CNY | 12.95 | 13.24 | 12.94 | 13.15 | 13.15 | +0.12 (+0.92%) | 403,974 |
| 2 Dec 2019 | CNY | 13.12 | 13.22 | 13 | 13.03 | 13.03 | -0.15 (-1.14%) | 496,645 |
| 29 Nov 2019 | CNY | 13.07 | 13.2 | 13.06 | 13.18 | 13.18 | -0.02 (-0.15%) | 371,965 |
| 28 Nov 2019 | CNY | 13.25 | 13.52 | 13.08 | 13.2 | 13.2 | -0.05 (-0.38%) | 376,606 |
| 27 Nov 2019 | CNY | 13.03 | 13.29 | 12.98 | 13.25 | 13.25 | +0.24 (+1.84%) | 432,186 |
| 26 Nov 2019 | CNY | 12.95 | 13.11 | 12.92 | 13.01 | 13.01 | +0.01 (+0.08%) | 215,071 |
| 25 Nov 2019 | CNY | 13.03 | 13.08 | 12.91 | 13 | 13 | -0.02 (-0.15%) | 417,034 |
| 22 Nov 2019 | CNY | 13.22 | 13.45 | 12.9 | 13.02 | 13.02 | -0.23 (-1.74%) | 766,868 |
| 21 Nov 2019 | CNY | 13.3 | 13.39 | 13.17 | 13.25 | 13.25 | -0.07 (-0.53%) | 364,041 |
| 20 Nov 2019 | CNY | 13.44 | 13.46 | 13.31 | 13.32 | 13.32 | -0.12 (-0.89%) | 261,871 |
| 19 Nov 2019 | CNY | 13.3 | 13.48 | 13.26 | 13.44 | 13.44 | +0.17 (+1.28%) | 538,641 |
| 18 Nov 2019 | CNY | 13.18 | 13.35 | 13.11 | 13.27 | 13.27 | +0.14 (+1.07%) | 337,684 |
| 15 Nov 2019 | CNY | 13.39 | 13.39 | 13.11 | 13.13 | 13.13 | -0.22 (-1.65%) | 667,335 |
| 14 Nov 2019 | CNY | 13.17 | 13.37 | 13.17 | 13.35 | 13.35 | +0.08 (+0.60%) | 380,041 |
| 13 Nov 2019 | CNY | 13.18 | 13.35 | 13.13 | 13.27 | 13.27 | +0.01 (+0.08%) | 481,367 |
| 12 Nov 2019 | CNY | 13.15 | 13.3 | 13.07 | 13.26 | 13.26 | +0.03 (+0.23%) | 589,895 |
| 11 Nov 2019 | CNY | 13.58 | 13.6 | 13.2 | 13.23 | 13.23 | -0.4 (-2.93%) | 927,223 |
| 8 Nov 2019 | CNY | 13.78 | 13.9 | 13.61 | 13.63 | 13.63 | -0.1 (-0.73%) | 555,800 |
| 7 Nov 2019 | CNY | 13.6 | 13.79 | 13.57 | 13.73 | 13.73 | +0.03 (+0.22%) | 795,244 |
| 6 Nov 2019 | CNY | 14.01 | 14.08 | 13.63 | 13.7 | 13.7 | -0.31 (-2.21%) | 863,369 |
| 5 Nov 2019 | CNY | 13.96 | 14.04 | 13.7 | 14.01 | 14.01 | +0.06 (+0.43%) | 748,101 |
| 4 Nov 2019 | CNY | 14.12 | 14.32 | 13.88 | 13.95 | 13.95 | -0.19 (-1.34%) | 994,193 |
| 1 Nov 2019 | CNY | 14.01 | 14.22 | 13.9 | 14.14 | 14.14 | +0.14 (+1.00%) | 797,636 |
| 31 Oct 2019 | CNY | 14.18 | 14.39 | 13.96 | 14 | 14 | -0.21 (-1.48%) | 1,185,849 |
| 30 Oct 2019 | CNY | 14.47 | 14.59 | 14.21 | 14.21 | 14.21 | -0.29 (-2.00%) | 1,053,641 |
| 29 Oct 2019 | CNY | 15.06 | 15.06 | 14.5 | 14.5 | 14.5 | -0.53 (-3.53%) | 1,719,844 |
| 28 Oct 2019 | CNY | 14.74 | 15.1 | 14.61 | 15.03 | 15.03 | +0.18 (+1.21%) | 2,066,391 |
| 25 Oct 2019 | CNY | 14.99 | 15 | 14.69 | 14.85 | 14.85 | -0.07 (-0.47%) | 1,859,645 |
| 24 Oct 2019 | CNY | 14.65 | 15.18 | 14.58 | 14.92 | 14.92 | +0.2 (+1.36%) | 2,992,772 |
