| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 11.88 | 12.06 | 11.67 | 12.05 | 12.05 | +0.02 (+0.17%) | 2,622,964 |
| 2 Dec 2019 | CNY | 12.21 | 12.3 | 11.95 | 12.03 | 12.03 | -0.18 (-1.47%) | 2,075,500 |
| 29 Nov 2019 | CNY | 12.06 | 12.25 | 12.02 | 12.21 | 12.21 | +0.16 (+1.33%) | 1,968,524 |
| 28 Nov 2019 | CNY | 12.04 | 12.15 | 11.95 | 12.05 | 12.05 | +0.02 (+0.17%) | 1,659,535 |
| 27 Nov 2019 | CNY | 12.11 | 12.26 | 11.88 | 12.03 | 12.03 | -0.14 (-1.15%) | 2,665,902 |
| 26 Nov 2019 | CNY | 12.34 | 12.45 | 12.15 | 12.17 | 12.17 | -0.17 (-1.38%) | 2,090,083 |
| 25 Nov 2019 | CNY | 12.52 | 12.63 | 12.28 | 12.34 | 12.34 | -0.17 (-1.36%) | 2,665,518 |
| 22 Nov 2019 | CNY | 13.27 | 13.29 | 12.45 | 12.51 | 12.51 | -0.58 (-4.43%) | 5,075,790 |
| 21 Nov 2019 | CNY | 13 | 13.14 | 12.81 | 13.09 | 13.09 | +0.01 (+0.08%) | 2,252,595 |
| 20 Nov 2019 | CNY | 13.18 | 13.35 | 13.04 | 13.08 | 13.08 | -0.13 (-0.98%) | 2,970,855 |
| 19 Nov 2019 | CNY | 12.84 | 13.27 | 12.82 | 13.21 | 13.21 | +0.31 (+2.40%) | 3,425,161 |
| 18 Nov 2019 | CNY | 12.82 | 12.96 | 12.61 | 12.9 | 12.9 | +0.13 (+1.02%) | 2,759,651 |
| 15 Nov 2019 | CNY | 13.28 | 13.37 | 12.72 | 12.77 | 12.77 | -0.62 (-4.63%) | 5,483,417 |
| 14 Nov 2019 | CNY | 13.22 | 13.49 | 13.18 | 13.39 | 13.39 | +0.16 (+1.21%) | 3,899,227 |
| 13 Nov 2019 | CNY | 13.5 | 13.55 | 13.13 | 13.23 | 13.23 | -0.34 (-2.51%) | 4,789,063 |
| 12 Nov 2019 | CNY | 13.68 | 13.83 | 13.2 | 13.57 | 13.57 | -0.2 (-1.45%) | 6,020,815 |
| 11 Nov 2019 | CNY | 14.01 | 14.02 | 13.53 | 13.77 | 13.77 | -0.42 (-2.96%) | 7,159,239 |
| 8 Nov 2019 | CNY | 14.76 | 14.84 | 14.13 | 14.19 | 14.19 | -0.73 (-4.89%) | 12,330,095 |
| 7 Nov 2019 | CNY | 14.01 | 15.29 | 13.71 | 14.92 | 14.92 | +0.87 (+6.19%) | 15,364,667 |
| 6 Nov 2019 | CNY | 14.44 | 14.66 | 13.88 | 14.05 | 14.05 | -0.16 (-1.13%) | 7,767,229 |
| 5 Nov 2019 | CNY | 14.28 | 14.42 | 13.93 | 14.21 | 14.21 | -0.24 (-1.66%) | 8,587,073 |
| 4 Nov 2019 | CNY | 13.98 | 14.78 | 13.89 | 14.45 | 14.45 | +0.56 (+4.03%) | 11,355,320 |
| 1 Nov 2019 | CNY | 13.35 | 14.39 | 13.2 | 13.89 | 13.89 | +0.68 (+5.15%) | 7,762,455 |
| 31 Oct 2019 | CNY | 13.67 | 13.88 | 13.12 | 13.21 | 13.21 | -0.54 (-3.93%) | 6,898,812 |
| 30 Oct 2019 | CNY | 13.98 | 14.14 | 13.55 | 13.75 | 13.75 | -0.03 (-0.22%) | 7,203,446 |
| 29 Oct 2019 | CNY | 14 | 14.53 | 13.71 | 13.78 | 13.78 | -0.19 (-1.36%) | 12,189,586 |
| 28 Oct 2019 | CNY | 13.76 | 14.08 | 13.4 | 13.97 | 13.97 | +0.62 (+4.64%) | 10,252,655 |
| 25 Oct 2019 | CNY | 12.86 | 13.37 | 12.82 | 13.35 | 13.35 | +0.36 (+2.77%) | 5,604,225 |
| 24 Oct 2019 | CNY | 12.77 | 13.09 | 12.75 | 12.99 | 12.99 | +0.16 (+1.25%) | 3,859,869 |
| 23 Oct 2019 | CNY | 13.25 | 13.29 | 12.7 | 12.83 | 12.83 | -0.44 (-3.32%) | 6,469,838 |
