| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 17.06 | 17.1 | 16.8133 | 16.94 | 16.94 | -0.173 (-1.01%) | 5,270,352 |
| 3 Dec 2019 | CNY | 16.7933 | 17.1467 | 16.6067 | 17.1133 | 17.1133 | +0.213 (+1.26%) | 7,704,969 |
| 2 Dec 2019 | CNY | 16.7667 | 17.26 | 16.62 | 16.9 | 16.9 | +0.273 (+1.64%) | 8,920,881 |
| 29 Nov 2019 | CNY | 16.5733 | 16.7867 | 16.4533 | 16.6267 | 16.6267 | +0.133 (+0.81%) | 5,158,348 |
| 28 Nov 2019 | CNY | 16.46 | 16.7 | 16.4333 | 16.4933 | 16.4933 | -0.153 (-0.92%) | 4,952,775 |
| 27 Nov 2019 | CNY | 16.4333 | 17.1333 | 16.18 | 16.6467 | 16.6467 | +0.3 (+1.84%) | 9,310,249 |
| 26 Nov 2019 | CNY | 16.4067 | 16.6 | 16.28 | 16.3467 | 16.3467 | -0.007 (-0.04%) | 5,222,985 |
| 25 Nov 2019 | CNY | 17.04 | 17.1667 | 16.34 | 16.3533 | 16.3533 | -0.773 (-4.52%) | 9,797,193 |
| 22 Nov 2019 | CNY | 17.8467 | 18.0667 | 16.8667 | 17.1267 | 17.1267 | -0.747 (-4.18%) | 12,457,531 |
| 21 Nov 2019 | CNY | 17.8 | 18.0867 | 17.74 | 17.8733 | 17.8733 | -0.173 (-0.96%) | 6,838,899 |
| 20 Nov 2019 | CNY | 18.5733 | 18.5733 | 17.9933 | 18.0467 | 18.0467 | -0.38 (-2.06%) | 11,197,947 |
| 19 Nov 2019 | CNY | 18.12 | 18.4667 | 18.0667 | 18.4267 | 18.4267 | +0.213 (+1.17%) | 10,429,782 |
| 18 Nov 2019 | CNY | 18.0667 | 18.3733 | 17.84 | 18.2133 | 18.2133 | +0.22 (+1.22%) | 8,196,378 |
| 15 Nov 2019 | CNY | 17.8667 | 18.4933 | 17.7867 | 17.9933 | 17.9933 | -0.073 (-0.41%) | 10,201,738 |
| 14 Nov 2019 | CNY | 17.9867 | 18.1467 | 17.84 | 18.0667 | 18.0667 | +0.267 (+1.50%) | 7,991,011 |
| 13 Nov 2019 | CNY | 18 | 18.1333 | 17.7 | 17.8 | 17.8 | -0.287 (-1.59%) | 8,091,940 |
| 12 Nov 2019 | CNY | 18.1 | 18.2067 | 17.6667 | 18.0867 | 18.0867 | -0.067 (-0.37%) | 9,369,196 |
| 11 Nov 2019 | CNY | 18.3733 | 18.5933 | 18.0667 | 18.1533 | 18.1533 | -0.573 (-3.06%) | 10,389,693 |
| 8 Nov 2019 | CNY | 19.5133 | 19.5867 | 18.7267 | 18.7267 | 18.7267 | -0.047 (-0.25%) | 14,537,866 |
| 7 Nov 2019 | CNY | 18.4133 | 18.9467 | 18.4133 | 18.7733 | 18.7733 | +0.3 (+1.62%) | 12,063,264 |
| 6 Nov 2019 | CNY | 18.6867 | 18.9 | 18.2533 | 18.4733 | 18.4733 | -0.473 (-2.50%) | 12,333,751 |
| 5 Nov 2019 | CNY | 18.5 | 19.1667 | 18.4 | 18.9467 | 18.9467 | +0.607 (+3.31%) | 16,266,145 |
| 4 Nov 2019 | CNY | 18.4533 | 18.8533 | 18.3133 | 18.34 | 18.34 | +0.013 (+0.07%) | 10,334,524 |
| 1 Nov 2019 | CNY | 18.0133 | 18.5133 | 17.98 | 18.3267 | 18.3267 | +0.18 (+0.99%) | 10,100,850 |
| 31 Oct 2019 | CNY | 18.7933 | 18.8533 | 18.0133 | 18.1467 | 18.1467 | -0.533 (-2.85%) | 15,494,680 |
| 30 Oct 2019 | CNY | 19 | 19.3267 | 18.5733 | 18.68 | 18.68 | -0.92 (-4.69%) | 21,883,755 |
| 29 Oct 2019 | CNY | 22.8867 | 22.8867 | 19.6 | 19.6 | 19.6 | -1.753 (-8.21%) | 52,149,567 |
| 28 Oct 2019 | CNY | 21.3533 | 21.3533 | 21.3533 | 21.3533 | 21.3533 | +1.94 (+9.99%) | 6,401,251 |
| 25 Oct 2019 | CNY | 19.26 | 19.7733 | 19.08 | 19.4133 | 19.4133 | -0.16 (-0.82%) | 18,893,475 |
| 24 Oct 2019 | CNY | 18.6667 | 20.1867 | 18.6 | 19.5733 | 19.5733 | +0.927 (+4.97%) | 28,365,495 |
