| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 17.2667 | 17.5 | 17.2667 | 17.42 | 17.42 | +0.213 (+1.24%) | 1,369,125 |
| 25 Nov 2019 | CNY | 17.6667 | 17.8933 | 17.1333 | 17.2067 | 17.2067 | -0.56 (-3.15%) | 2,217,600 |
| 22 Nov 2019 | CNY | 17.9933 | 18.1667 | 17.6333 | 17.7667 | 17.7667 | -0.287 (-1.59%) | 2,246,925 |
| 21 Nov 2019 | CNY | 17.92 | 18.18 | 17.82 | 18.0533 | 18.0533 | +0.167 (+0.93%) | 1,445,400 |
| 20 Nov 2019 | CNY | 18.1133 | 18.2733 | 17.84 | 17.8867 | 17.8867 | -0.307 (-1.69%) | 2,012,550 |
| 19 Nov 2019 | CNY | 18.2533 | 18.2933 | 17.8733 | 18.1933 | 18.1933 | +0.3 (+1.68%) | 1,852,800 |
| 18 Nov 2019 | CNY | 17.6533 | 17.9933 | 17.6 | 17.8933 | 17.8933 | +0.227 (+1.28%) | 1,487,700 |
| 15 Nov 2019 | CNY | 17.8667 | 18.0467 | 17.5867 | 17.6667 | 17.6667 | -0.26 (-1.45%) | 2,288,775 |
| 14 Nov 2019 | CNY | 17.8867 | 17.98 | 17.56 | 17.9267 | 17.9267 | +0.133 (+0.75%) | 2,056,425 |
| 13 Nov 2019 | CNY | 18.2 | 18.2533 | 17.6667 | 17.7933 | 17.7933 | -0.513 (-2.80%) | 3,294,975 |
| 12 Nov 2019 | CNY | 19 | 19.1333 | 18.0133 | 18.3067 | 18.3067 | -0.687 (-3.61%) | 3,885,675 |
| 11 Nov 2019 | CNY | 18.8667 | 19.2467 | 18.7533 | 18.9933 | 18.9933 | +0.047 (+0.25%) | 2,410,125 |
| 8 Nov 2019 | CNY | 18.9067 | 19.2 | 18.8667 | 18.9467 | 18.9467 | +0.08 (+0.42%) | 2,069,700 |
| 7 Nov 2019 | CNY | 18.9333 | 19.0267 | 18.7333 | 18.8667 | 18.8667 | -0.087 (-0.46%) | 2,113,800 |
| 6 Nov 2019 | CNY | 19.28 | 19.3933 | 18.7533 | 18.9533 | 18.9533 | -0.347 (-1.80%) | 2,722,708 |
| 5 Nov 2019 | CNY | 19.24 | 19.4333 | 18.7 | 19.3 | 19.3 | +0.16 (+0.84%) | 4,222,725 |
| 4 Nov 2019 | CNY | 19.0333 | 19.4 | 19.0333 | 19.14 | 19.14 | -0.1 (-0.52%) | 3,997,200 |
| 1 Nov 2019 | CNY | 20 | 20.1333 | 19.24 | 19.24 | 19.24 | -2.14 (-10.01%) | 9,348,750 |
| 30 Oct 2019 | CNY | 21.8067 | 22.2 | 21.0933 | 21.38 | 21.38 | -0.52 (-2.37%) | 6,721,126 |
| 29 Oct 2019 | CNY | 22.3067 | 22.3067 | 21.5 | 21.9 | 21.9 | -0.667 (-2.95%) | 7,641,225 |
| 28 Oct 2019 | CNY | 21.2933 | 23.04 | 21.0667 | 22.5667 | 22.5667 | +0.833 (+3.83%) | 11,869,800 |
| 25 Oct 2019 | CNY | 21.4067 | 22.3333 | 21.4067 | 21.7333 | 21.7333 | +0.247 (+1.15%) | 7,049,100 |
| 24 Oct 2019 | CNY | 20.94 | 22.6667 | 20.7667 | 21.4867 | 21.4867 | +0.353 (+1.67%) | 8,073,675 |
| 23 Oct 2019 | CNY | 21.9267 | 21.9467 | 21.0733 | 21.1333 | 21.1333 | -1.06 (-4.78%) | 7,238,998 |
| 22 Oct 2019 | CNY | 21.2733 | 22.5333 | 21.1067 | 22.1933 | 22.1933 | +0.747 (+3.48%) | 10,790,398 |
| 21 Oct 2019 | CNY | 22 | 22.2667 | 20.7867 | 21.4467 | 21.4467 | -0.333 (-1.53%) | 12,004,048 |
| 18 Oct 2019 | CNY | 19.8667 | 21.78 | 19.6333 | 21.78 | 21.78 | +1.98 (+10%) | 6,886,723 |
| 17 Oct 2019 | CNY | 19.5333 | 20.2 | 19.3533 | 19.8 | 19.8 | -0.467 (-2.30%) | 5,157,576 |
| 16 Oct 2019 | CNY | 19.4 | 21.2333 | 19.2667 | 20.2667 | 20.2667 | +0.967 (+5.01%) | 9,507,276 |
| 15 Oct 2019 | CNY | 19.7867 | 19.7867 | 19.22 | 19.3 | 19.3 | -0.5 (-2.53%) | 1,936,776 |
