| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 13.87 | 14.59 | 13.82 | 14.31 | 14.31 | +0.42 (+3.02%) | 2,584,414 |
| 3 Dec 2019 | CNY | 13.8 | 13.96 | 13.62 | 13.89 | 13.89 | +0.09 (+0.65%) | 666,700 |
| 2 Dec 2019 | CNY | 13.77 | 13.97 | 13.69 | 13.8 | 13.8 | -0.03 (-0.22%) | 911,877 |
| 29 Nov 2019 | CNY | 13.75 | 13.95 | 13.72 | 13.83 | 13.83 | +0.03 (+0.22%) | 766,681 |
| 28 Nov 2019 | CNY | 13.99 | 14.08 | 13.75 | 13.8 | 13.8 | -0.21 (-1.50%) | 905,600 |
| 27 Nov 2019 | CNY | 14.06 | 14.15 | 13.88 | 14.01 | 14.01 | -0.09 (-0.64%) | 1,061,000 |
| 26 Nov 2019 | CNY | 14.28 | 14.3 | 13.96 | 14.1 | 14.1 | -0.19 (-1.33%) | 1,412,000 |
| 25 Nov 2019 | CNY | 14.1 | 14.39 | 13.93 | 14.29 | 14.29 | +0.08 (+0.56%) | 1,355,766 |
| 22 Nov 2019 | CNY | 13.92 | 14.29 | 13.92 | 14.21 | 14.21 | +0.21 (+1.50%) | 1,115,000 |
| 21 Nov 2019 | CNY | 14.18 | 14.18 | 13.9 | 14 | 14 | -0.09 (-0.64%) | 582,300 |
| 20 Nov 2019 | CNY | 14.11 | 14.4 | 14.03 | 14.09 | 14.09 | -0.01 (-0.07%) | 975,700 |
| 19 Nov 2019 | CNY | 13.85 | 14.15 | 13.76 | 14.1 | 14.1 | +0.26 (+1.88%) | 804,000 |
| 18 Nov 2019 | CNY | 14.04 | 14.08 | 13.59 | 13.84 | 13.84 | -0.2 (-1.42%) | 1,330,437 |
| 15 Nov 2019 | CNY | 14.38 | 14.45 | 14.03 | 14.04 | 14.04 | -0.33 (-2.30%) | 866,800 |
| 14 Nov 2019 | CNY | 14.72 | 14.72 | 14.26 | 14.37 | 14.37 | -0.02 (-0.14%) | 636,428 |
| 13 Nov 2019 | CNY | 14.43 | 14.55 | 14.27 | 14.39 | 14.39 | -0.06 (-0.42%) | 699,900 |
| 12 Nov 2019 | CNY | 14.4 | 14.5 | 14.31 | 14.45 | 14.45 | +0.09 (+0.63%) | 634,500 |
| 11 Nov 2019 | CNY | 14.81 | 14.81 | 14.33 | 14.36 | 14.36 | -0.5 (-3.36%) | 1,019,077 |
| 8 Nov 2019 | CNY | 14.96 | 15.06 | 14.79 | 14.86 | 14.86 | -0.11 (-0.73%) | 1,049,778 |
| 7 Nov 2019 | CNY | 14.63 | 15.07 | 14.6 | 14.97 | 14.97 | +0.32 (+2.18%) | 1,517,815 |
| 6 Nov 2019 | CNY | 14.79 | 14.84 | 14.54 | 14.65 | 14.65 | -0.14 (-0.95%) | 806,730 |
| 5 Nov 2019 | CNY | 14.79 | 14.87 | 14.64 | 14.79 | 14.79 | +0.12 (+0.82%) | 901,699 |
| 4 Nov 2019 | CNY | 14.7 | 14.87 | 14.61 | 14.67 | 14.67 | +0.01 (+0.07%) | 792,000 |
| 1 Nov 2019 | CNY | 14.41 | 14.7 | 14.41 | 14.66 | 14.66 | +0.19 (+1.31%) | 829,359 |
| 31 Oct 2019 | CNY | 14.83 | 14.85 | 14.44 | 14.47 | 14.47 | -0.21 (-1.43%) | 938,500 |
| 30 Oct 2019 | CNY | 14.8 | 15.04 | 14.63 | 14.68 | 14.68 | -0.02 (-0.14%) | 1,143,100 |
| 29 Oct 2019 | CNY | 15.16 | 15.18 | 14.7 | 14.7 | 14.7 | -0.48 (-3.16%) | 1,336,100 |
| 28 Oct 2019 | CNY | 14.77 | 15.24 | 14.62 | 15.18 | 15.18 | +0.41 (+2.78%) | 1,290,932 |
| 25 Oct 2019 | CNY | 14.94 | 14.94 | 14.5 | 14.77 | 14.77 | -0.01 (-0.07%) | 790,412 |
| 24 Oct 2019 | CNY | 14.71 | 14.88 | 14.7 | 14.78 | 14.78 | +0.08 (+0.54%) | 572,600 |
