| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 15.1111 | 16.0222 | 15 | 15.7444 | 15.7444 | +0.661 (+4.38%) | 17,352,945 |
| 29 Nov 2019 | CNY | 15.2778 | 15.4611 | 14.8444 | 15.0833 | 15.0833 | -0.322 (-2.09%) | 13,417,817 |
| 28 Nov 2019 | CNY | 14.5556 | 15.8778 | 14.5 | 15.4056 | 15.4056 | +0.639 (+4.33%) | 16,498,306 |
| 27 Nov 2019 | CNY | 14.1722 | 15.1556 | 13.9333 | 14.7667 | 14.7667 | +0.711 (+5.06%) | 15,651,649 |
| 26 Nov 2019 | CNY | 14.0556 | 14.5333 | 14.0056 | 14.0556 | 14.0556 | +0.189 (+1.36%) | 10,637,947 |
| 25 Nov 2019 | CNY | 14.5556 | 14.6611 | 13.3333 | 13.8667 | 13.8667 | -0.655 (-4.51%) | 12,748,467 |
| 22 Nov 2019 | CNY | 14.9556 | 15.15 | 14.1111 | 14.5222 | 14.5222 | -0.428 (-2.86%) | 14,971,809 |
| 21 Nov 2019 | CNY | 14.7167 | 15.2222 | 14.3333 | 14.95 | 14.95 | +0.25 (+1.70%) | 22,721,337 |
| 20 Nov 2019 | CNY | 13.45 | 14.7 | 13.25 | 14.7 | 14.7 | +1.339 (+10.02%) | 29,198,314 |
| 19 Nov 2019 | CNY | 12.4667 | 13.4444 | 12.3667 | 13.3611 | 13.3611 | +1.006 (+8.14%) | 19,334,680 |
| 18 Nov 2019 | CNY | 12.5111 | 12.7056 | 12.0556 | 12.3556 | 12.3556 | -0.272 (-2.16%) | 11,406,168 |
| 15 Nov 2019 | CNY | 12.9722 | 13.1667 | 12.5889 | 12.6278 | 12.6278 | -0.461 (-3.52%) | 8,981,470 |
| 14 Nov 2019 | CNY | 12.8833 | 13.1833 | 12.7278 | 13.0889 | 13.0889 | +0.133 (+1.03%) | 10,377,858 |
| 13 Nov 2019 | CNY | 12.9611 | 13.2611 | 12.7167 | 12.9556 | 12.9556 | -0.044 (-0.34%) | 10,849,469 |
| 12 Nov 2019 | CNY | 13.1 | 13.2833 | 12.5556 | 13 | 13 | -0.222 (-1.68%) | 13,759,387 |
| 11 Nov 2019 | CNY | 13.1833 | 13.8333 | 12.9611 | 13.2222 | 13.2222 | -0.25 (-1.86%) | 18,803,941 |
| 8 Nov 2019 | CNY | 14.3778 | 14.6111 | 13.2889 | 13.4722 | 13.4722 | -0.328 (-2.38%) | 34,532,465 |
| 7 Nov 2019 | CNY | 12.2833 | 13.8 | 12.2833 | 13.8 | 13.8 | +1.256 (+10.01%) | 14,899,509 |
| 6 Nov 2019 | CNY | 13.0556 | 13.5444 | 12.3944 | 12.5444 | 12.5444 | -0.233 (-1.83%) | 13,704,303 |
| 5 Nov 2019 | CNY | 12.5889 | 12.9944 | 12.5556 | 12.7778 | 12.7778 | +0.178 (+1.41%) | 10,471,399 |
| 4 Nov 2019 | CNY | 12.5111 | 12.8611 | 12.3111 | 12.6 | 12.6 | +0.111 (+0.89%) | 10,434,776 |
| 1 Nov 2019 | CNY | 11.9444 | 12.6056 | 11.8944 | 12.4889 | 12.4889 | +0.356 (+2.93%) | 11,028,119 |
| 31 Oct 2019 | CNY | 12.3778 | 12.5 | 12.0556 | 12.1333 | 12.1333 | -0.344 (-2.76%) | 8,216,830 |
| 30 Oct 2019 | CNY | 12.2944 | 13.25 | 12.2278 | 12.4778 | 12.4778 | +0.144 (+1.17%) | 13,685,524 |
| 29 Oct 2019 | CNY | 12.5333 | 12.7556 | 12.1667 | 12.3333 | 12.3333 | -0.339 (-2.67%) | 11,375,874 |
| 28 Oct 2019 | CNY | 11.7944 | 12.75 | 11.7556 | 12.6722 | 12.6722 | +0.783 (+6.59%) | 14,727,285 |
| 25 Oct 2019 | CNY | 11.6611 | 11.9722 | 11.3889 | 11.8889 | 11.8889 | +0.172 (+1.47%) | 5,617,013 |
| 24 Oct 2019 | CNY | 11.6278 | 11.9167 | 11.5333 | 11.7167 | 11.7167 | +0.089 (+0.76%) | 5,605,437 |
| 23 Oct 2019 | CNY | 11.8667 | 12.0722 | 11.5278 | 11.6278 | 11.6278 | -0.25 (-2.10%) | 7,692,951 |
| 22 Oct 2019 | CNY | 11.6722 | 11.8889 | 11.5556 | 11.8778 | 11.8778 | +0.344 (+2.99%) | 6,662,532 |
