| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | CNY | 14.49 | 14.49 | 14.13 | 14.22 | 14.22 | -0.15 (-1.04%) | 1,321,250 |
| 19 Nov 2019 | CNY | 14.14 | 14.41 | 14.07 | 14.37 | 14.37 | +0.22 (+1.55%) | 1,222,305 |
| 18 Nov 2019 | CNY | 14.12 | 14.18 | 13.97 | 14.15 | 14.15 | -0.01 (-0.07%) | 1,099,020 |
| 15 Nov 2019 | CNY | 14.32 | 14.38 | 14.01 | 14.16 | 14.16 | -0.1 (-0.70%) | 1,399,155 |
| 14 Nov 2019 | CNY | 14.16 | 14.4 | 14.15 | 14.26 | 14.26 | +0.19 (+1.35%) | 1,502,062 |
| 13 Nov 2019 | CNY | 14.12 | 14.13 | 13.96 | 14.07 | 14.07 | -0.06 (-0.42%) | 998,300 |
| 12 Nov 2019 | CNY | 13.96 | 14.15 | 13.95 | 14.13 | 14.13 | +0.17 (+1.22%) | 1,157,282 |
| 11 Nov 2019 | CNY | 14.48 | 14.48 | 13.95 | 13.96 | 13.96 | -0.58 (-3.99%) | 2,189,050 |
| 8 Nov 2019 | CNY | 14.61 | 14.74 | 14.46 | 14.54 | 14.54 | -0.03 (-0.21%) | 1,275,240 |
| 7 Nov 2019 | CNY | 14.48 | 14.68 | 14.45 | 14.57 | 14.57 | +0.03 (+0.21%) | 1,196,620 |
| 6 Nov 2019 | CNY | 14.92 | 14.92 | 14.43 | 14.54 | 14.54 | -0.34 (-2.28%) | 1,872,811 |
| 5 Nov 2019 | CNY | 14.8 | 15 | 14.64 | 14.88 | 14.88 | +0.05 (+0.34%) | 1,338,026 |
| 4 Nov 2019 | CNY | 14.79 | 15.09 | 14.79 | 14.83 | 14.83 | +0.05 (+0.34%) | 1,482,200 |
| 1 Nov 2019 | CNY | 14.78 | 14.87 | 14.52 | 14.78 | 14.78 | +0.04 (+0.27%) | 1,847,966 |
| 31 Oct 2019 | CNY | 15.24 | 15.26 | 14.66 | 14.74 | 14.74 | -0.38 (-2.51%) | 2,136,740 |
| 30 Oct 2019 | CNY | 15.51 | 15.51 | 15.02 | 15.12 | 15.12 | -0.42 (-2.70%) | 2,515,390 |
| 29 Oct 2019 | CNY | 15.8 | 15.91 | 15.48 | 15.54 | 15.54 | -0.31 (-1.96%) | 2,990,640 |
| 28 Oct 2019 | CNY | 15.6 | 15.96 | 15.4 | 15.85 | 15.85 | +0.5 (+3.26%) | 4,077,490 |
| 25 Oct 2019 | CNY | 15.28 | 15.52 | 15.15 | 15.35 | 15.35 | +0.18 (+1.19%) | 2,653,836 |
| 24 Oct 2019 | CNY | 15.24 | 15.34 | 15 | 15.17 | 15.17 | -0.13 (-0.85%) | 2,135,020 |
| 23 Oct 2019 | CNY | 15.18 | 15.45 | 15.06 | 15.3 | 15.3 | +0.16 (+1.06%) | 2,721,150 |
| 22 Oct 2019 | CNY | 14.92 | 15.22 | 14.92 | 15.14 | 15.14 | +0.11 (+0.73%) | 1,492,170 |
| 21 Oct 2019 | CNY | 14.99 | 15.08 | 14.66 | 15.03 | 15.03 | +0.2 (+1.35%) | 1,805,725 |
| 18 Oct 2019 | CNY | 15.28 | 15.38 | 14.82 | 14.83 | 14.83 | -0.44 (-2.88%) | 2,145,970 |
| 17 Oct 2019 | CNY | 15 | 15.5 | 14.97 | 15.27 | 15.27 | +0.27 (+1.80%) | 2,441,610 |
| 16 Oct 2019 | CNY | 15.25 | 15.33 | 14.92 | 15 | 15 | -0.2 (-1.32%) | 1,607,120 |
| 15 Oct 2019 | CNY | 15.21 | 15.48 | 14.95 | 15.2 | 15.2 | -0.05 (-0.33%) | 1,839,760 |
| 14 Oct 2019 | CNY | 15.2 | 15.41 | 15.2 | 15.25 | 15.25 | +0.12 (+0.79%) | 1,761,505 |
| 11 Oct 2019 | CNY | 15.08 | 15.22 | 14.93 | 15.13 | 15.13 | +0.07 (+0.46%) | 1,469,280 |
| 10 Oct 2019 | CNY | 14.89 | 15.14 | 14.83 | 15.06 | 15.06 | +0.18 (+1.21%) | 1,680,758 |
