| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 13.3196 | 13.4435 | 13.2231 | 13.3265 | 13.3265 | +0.007 (+0.05%) | 627,322 |
| 3 Dec 2019 | CNY | 13.2163 | 13.3609 | 13.1061 | 13.3196 | 13.3196 | +0.035 (+0.26%) | 597,672 |
| 2 Dec 2019 | CNY | 13.0854 | 13.2851 | 13.0854 | 13.2851 | 13.2851 | +0.11 (+0.84%) | 614,442 |
| 29 Nov 2019 | CNY | 13.1336 | 13.2714 | 12.9477 | 13.1749 | 13.1749 | +0.138 (+1.06%) | 581,780 |
| 28 Nov 2019 | CNY | 13.0854 | 13.2231 | 13.0028 | 13.0372 | 13.0372 | -0.048 (-0.37%) | 607,560 |
| 27 Nov 2019 | CNY | 13.0992 | 13.2576 | 12.9477 | 13.0854 | 13.0854 | -0.014 (-0.11%) | 637,021 |
| 26 Nov 2019 | CNY | 13.2369 | 13.4022 | 13.051 | 13.0992 | 13.0992 | -0.124 (-0.94%) | 702,847 |
| 25 Nov 2019 | CNY | 13.6708 | 13.7672 | 12.989 | 13.2231 | 13.2231 | -0.441 (-3.23%) | 1,143,014 |
| 22 Nov 2019 | CNY | 14.1116 | 14.1185 | 13.5606 | 13.6639 | 13.6639 | -0.241 (-1.73%) | 956,330 |
| 21 Nov 2019 | CNY | 13.7259 | 14.0152 | 13.6708 | 13.905 | 13.905 | -0.048 (-0.35%) | 560,167 |
| 20 Nov 2019 | CNY | 14.0978 | 14.2011 | 13.8499 | 13.9532 | 13.9532 | -0.145 (-1.03%) | 857,195 |
| 19 Nov 2019 | CNY | 14.0358 | 14.1116 | 13.8499 | 14.0978 | 14.0978 | +0.151 (+1.09%) | 938,837 |
| 18 Nov 2019 | CNY | 13.8361 | 13.9738 | 13.6915 | 13.9463 | 13.9463 | +0.241 (+1.76%) | 828,665 |
| 15 Nov 2019 | CNY | 13.8361 | 14.022 | 13.6157 | 13.7052 | 13.7052 | -0.2 (-1.44%) | 833,808 |
| 14 Nov 2019 | CNY | 13.8636 | 14.146 | 13.5744 | 13.905 | 13.905 | +0.035 (+0.25%) | 952,105 |
| 13 Nov 2019 | CNY | 13.5744 | 14.1873 | 13.5744 | 13.8705 | 13.8705 | +0.179 (+1.31%) | 1,075,714 |
| 12 Nov 2019 | CNY | 13.4298 | 13.7534 | 13.3747 | 13.6915 | 13.6915 | +0.255 (+1.90%) | 905,017 |
| 11 Nov 2019 | CNY | 13.9187 | 13.9187 | 13.3609 | 13.4366 | 13.4366 | -0.523 (-3.75%) | 1,028,306 |
| 8 Nov 2019 | CNY | 13.9669 | 14.1873 | 13.9119 | 13.9601 | 13.9601 | +0.041 (+0.30%) | 962,523 |
| 7 Nov 2019 | CNY | 13.8361 | 14.084 | 13.7879 | 13.9187 | 13.9187 | -0.062 (-0.44%) | 700,292 |
| 6 Nov 2019 | CNY | 14.3595 | 14.3595 | 13.6915 | 13.9807 | 13.9807 | -0.207 (-1.46%) | 1,164,315 |
| 5 Nov 2019 | CNY | 14.2562 | 14.3733 | 13.9463 | 14.1873 | 14.1873 | -0.035 (-0.24%) | 869,000 |
| 4 Nov 2019 | CNY | 14.3388 | 14.5661 | 14.208 | 14.2218 | 14.2218 | -0.103 (-0.72%) | 799,551 |
| 1 Nov 2019 | CNY | 14.2011 | 14.4766 | 14.1667 | 14.3251 | 14.3251 | +0.124 (+0.87%) | 825,628 |
| 31 Oct 2019 | CNY | 14.5592 | 14.7383 | 14.1804 | 14.2011 | 14.2011 | -0.413 (-2.83%) | 1,201,727 |
| 30 Oct 2019 | CNY | 15.0826 | 15.0964 | 14.5317 | 14.6143 | 14.6143 | -0.468 (-3.10%) | 1,335,362 |
| 29 Oct 2019 | CNY | 15.3444 | 15.4959 | 14.9311 | 15.0826 | 15.0826 | -0.227 (-1.48%) | 1,447,420 |
| 28 Oct 2019 | CNY | 15.4477 | 15.4546 | 15.0826 | 15.3099 | 15.3099 | +0.399 (+2.68%) | 1,608,476 |
| 25 Oct 2019 | CNY | 14.7727 | 14.9311 | 14.6832 | 14.9105 | 14.9105 | +0.055 (+0.37%) | 763,418 |
| 24 Oct 2019 | CNY | 14.8209 | 15.0689 | 14.6419 | 14.8554 | 14.8554 | +0.035 (+0.23%) | 872,942 |
