| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 15.61 | 15.84 | 15.61 | 15.77 | 15.77 | -0.01 (-0.06%) | 1,038,892 |
| 3 Dec 2019 | CNY | 15.75 | 15.82 | 15.39 | 15.78 | 15.78 | -0.43 (-2.65%) | 3,053,284 |
| 2 Dec 2019 | CNY | 16.12 | 16.3 | 16.1 | 16.21 | 16.21 | +0.09 (+0.56%) | 819,100 |
| 29 Nov 2019 | CNY | 16.09 | 16.15 | 15.9 | 16.12 | 16.12 | +0.05 (+0.31%) | 1,047,735 |
| 28 Nov 2019 | CNY | 16.3 | 16.36 | 15.98 | 16.07 | 16.07 | -0.17 (-1.05%) | 1,353,730 |
| 27 Nov 2019 | CNY | 16.31 | 16.45 | 16.2 | 16.24 | 16.24 | -0.09 (-0.55%) | 1,055,572 |
| 26 Nov 2019 | CNY | 16.36 | 16.43 | 16.18 | 16.33 | 16.33 | -0.02 (-0.12%) | 1,245,072 |
| 25 Nov 2019 | CNY | 16.8 | 16.99 | 16.28 | 16.35 | 16.35 | -0.66 (-3.88%) | 2,894,107 |
| 22 Nov 2019 | CNY | 16.98 | 17.56 | 16.57 | 17.01 | 17.01 | 0.0 (0.0%) | 3,995,590 |
| 21 Nov 2019 | CNY | 16.52 | 17.15 | 16.52 | 17.01 | 17.01 | +0.2 (+1.19%) | 2,593,227 |
| 20 Nov 2019 | CNY | 17.02 | 17.1 | 16.75 | 16.81 | 16.81 | -0.25 (-1.47%) | 2,554,329 |
| 19 Nov 2019 | CNY | 16.34 | 17.06 | 16.29 | 17.06 | 17.06 | +0.74 (+4.53%) | 3,806,737 |
| 18 Nov 2019 | CNY | 16.4 | 16.46 | 16.11 | 16.32 | 16.32 | -0.15 (-0.91%) | 1,408,400 |
| 15 Nov 2019 | CNY | 16.48 | 16.8 | 16.41 | 16.47 | 16.47 | -0.09 (-0.54%) | 2,404,100 |
| 14 Nov 2019 | CNY | 16.52 | 16.66 | 16.33 | 16.56 | 16.56 | -0.02 (-0.12%) | 2,268,400 |
| 13 Nov 2019 | CNY | 16.27 | 16.97 | 16.07 | 16.58 | 16.58 | +0.32 (+1.97%) | 2,089,856 |
| 12 Nov 2019 | CNY | 16.1 | 16.34 | 16.04 | 16.26 | 16.26 | +0.24 (+1.50%) | 1,243,300 |
| 11 Nov 2019 | CNY | 16.4 | 16.42 | 16 | 16.02 | 16.02 | -0.55 (-3.32%) | 1,524,792 |
| 8 Nov 2019 | CNY | 16.54 | 16.77 | 16.5 | 16.57 | 16.57 | +0.12 (+0.73%) | 1,271,492 |
| 7 Nov 2019 | CNY | 16.29 | 16.5 | 16.18 | 16.45 | 16.45 | +0.16 (+0.98%) | 1,066,800 |
| 6 Nov 2019 | CNY | 16.5 | 16.53 | 16.17 | 16.29 | 16.29 | -0.22 (-1.33%) | 1,149,700 |
| 5 Nov 2019 | CNY | 16.33 | 16.63 | 16.32 | 16.51 | 16.51 | +0.1 (+0.61%) | 1,141,800 |
| 4 Nov 2019 | CNY | 16.41 | 16.58 | 16.33 | 16.41 | 16.41 | +0.16 (+0.98%) | 1,662,100 |
| 1 Nov 2019 | CNY | 16.18 | 16.39 | 16.03 | 16.25 | 16.25 | +0.14 (+0.87%) | 1,429,613 |
| 31 Oct 2019 | CNY | 16.6 | 16.75 | 16.06 | 16.11 | 16.11 | -0.38 (-2.30%) | 2,744,198 |
| 30 Oct 2019 | CNY | 16.84 | 17.05 | 16.48 | 16.49 | 16.49 | -0.46 (-2.71%) | 2,875,713 |
| 29 Oct 2019 | CNY | 17.36 | 17.5 | 16.85 | 16.95 | 16.95 | -0.37 (-2.14%) | 3,272,108 |
| 28 Oct 2019 | CNY | 16.88 | 17.45 | 16.7 | 17.32 | 17.32 | +0.67 (+4.02%) | 4,558,021 |
| 25 Oct 2019 | CNY | 16.64 | 16.85 | 16.59 | 16.65 | 16.65 | -0.11 (-0.66%) | 1,800,700 |
| 24 Oct 2019 | CNY | 17.08 | 17.28 | 16.65 | 16.76 | 16.76 | -0.43 (-2.50%) | 2,700,900 |
