| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 20 | 20.13 | 19.8 | 20 | 20 | -0.18 (-0.89%) | 1,372,270 |
| 3 Dec 2019 | CNY | 19.5 | 20.36 | 19.5 | 20.18 | 20.18 | +0.41 (+2.07%) | 2,149,695 |
| 2 Dec 2019 | CNY | 19.8 | 20 | 19.72 | 19.77 | 19.77 | -0.06 (-0.30%) | 1,425,529 |
| 29 Nov 2019 | CNY | 19.78 | 19.99 | 19.6 | 19.83 | 19.83 | +0.04 (+0.20%) | 1,552,395 |
| 28 Nov 2019 | CNY | 20.09 | 20.21 | 19.7 | 19.79 | 19.79 | -0.49 (-2.42%) | 2,879,865 |
| 27 Nov 2019 | CNY | 20.24 | 20.72 | 20.15 | 20.28 | 20.28 | -0.52 (-2.50%) | 3,716,624 |
| 26 Nov 2019 | CNY | 20.49 | 21.71 | 20 | 20.8 | 20.8 | +1.06 (+5.37%) | 5,601,492 |
| 25 Nov 2019 | CNY | 20.65 | 20.88 | 19.59 | 19.74 | 19.74 | -1.14 (-5.46%) | 3,146,353 |
| 22 Nov 2019 | CNY | 21.09 | 21.7 | 20.67 | 20.88 | 20.88 | -0.58 (-2.70%) | 4,467,504 |
| 21 Nov 2019 | CNY | 21 | 21.87 | 21 | 21.46 | 21.46 | +0.08 (+0.37%) | 5,243,932 |
| 20 Nov 2019 | CNY | 20.77 | 21.97 | 20.62 | 21.38 | 21.38 | +0.46 (+2.20%) | 7,085,941 |
| 19 Nov 2019 | CNY | 20.2 | 21.2 | 20.16 | 20.92 | 20.92 | +0.36 (+1.75%) | 5,561,773 |
| 18 Nov 2019 | CNY | 20.96 | 21.15 | 20.15 | 20.56 | 20.56 | -0.56 (-2.65%) | 7,701,168 |
| 15 Nov 2019 | CNY | 19.15 | 21.12 | 18.95 | 21.12 | 21.12 | +1.92 (+10.00%) | 6,618,175 |
| 14 Nov 2019 | CNY | 19.48 | 19.48 | 18.89 | 19.2 | 19.2 | +0.02 (+0.10%) | 1,996,558 |
| 13 Nov 2019 | CNY | 19.5 | 19.63 | 19.07 | 19.18 | 19.18 | -0.3 (-1.54%) | 1,629,474 |
| 12 Nov 2019 | CNY | 19.22 | 19.65 | 19.08 | 19.48 | 19.48 | +0.34 (+1.78%) | 2,161,736 |
| 11 Nov 2019 | CNY | 20.18 | 20.18 | 19.05 | 19.14 | 19.14 | -1.16 (-5.71%) | 2,957,820 |
| 8 Nov 2019 | CNY | 20.47 | 20.73 | 20.24 | 20.3 | 20.3 | -0.05 (-0.25%) | 1,631,930 |
| 7 Nov 2019 | CNY | 20.47 | 20.5 | 20.19 | 20.35 | 20.35 | +0.11 (+0.54%) | 1,628,833 |
| 6 Nov 2019 | CNY | 21.01 | 21.25 | 20.22 | 20.24 | 20.24 | -0.75 (-3.57%) | 2,557,760 |
| 5 Nov 2019 | CNY | 21.13 | 21.26 | 20.89 | 20.99 | 20.99 | -0.27 (-1.27%) | 1,981,952 |
| 4 Nov 2019 | CNY | 20.96 | 21.73 | 20.75 | 21.26 | 21.26 | +0.3 (+1.43%) | 2,603,191 |
| 1 Nov 2019 | CNY | 20.72 | 21.05 | 20.6 | 20.96 | 20.96 | +0.24 (+1.16%) | 1,644,297 |
| 31 Oct 2019 | CNY | 20.9 | 21.1 | 20.64 | 20.72 | 20.72 | +0.03 (+0.14%) | 1,681,635 |
| 30 Oct 2019 | CNY | 21.21 | 21.21 | 20.6 | 20.69 | 20.69 | -0.39 (-1.85%) | 1,832,295 |
| 29 Oct 2019 | CNY | 21.9 | 21.9 | 21.01 | 21.08 | 21.08 | -0.76 (-3.48%) | 2,816,212 |
| 28 Oct 2019 | CNY | 21.38 | 21.87 | 21.38 | 21.84 | 21.84 | +0.57 (+2.68%) | 2,609,698 |
| 25 Oct 2019 | CNY | 21.15 | 21.36 | 21.02 | 21.27 | 21.27 | +0.16 (+0.76%) | 1,586,030 |
| 24 Oct 2019 | CNY | 21.35 | 21.43 | 21.02 | 21.11 | 21.11 | -0.41 (-1.91%) | 1,566,102 |
