| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 19.6357 | 19.6714 | 19.2 | 19.4571 | 19.4571 | -0.436 (-2.19%) | 18,705,153 |
| 3 Dec 2019 | CNY | 19.5714 | 19.9071 | 19.3 | 19.8929 | 19.8929 | +0.136 (+0.69%) | 20,965,621 |
| 2 Dec 2019 | CNY | 19 | 19.9786 | 18.9143 | 19.7571 | 19.7571 | +0.721 (+3.79%) | 29,559,282 |
| 29 Nov 2019 | CNY | 18.8571 | 19.1357 | 18.7071 | 19.0357 | 19.0357 | +0.236 (+1.25%) | 21,116,144 |
| 28 Nov 2019 | CNY | 19.3714 | 19.3929 | 18.5714 | 18.8 | 18.8 | -0.493 (-2.55%) | 25,154,616 |
| 27 Nov 2019 | CNY | 18.4857 | 19.5286 | 18.4286 | 19.2929 | 19.2929 | +0.464 (+2.47%) | 40,003,898 |
| 26 Nov 2019 | CNY | 17.4714 | 18.8286 | 17.4714 | 18.8286 | 18.8286 | +1.714 (+10.02%) | 40,101,440 |
| 25 Nov 2019 | CNY | 18.2071 | 18.2143 | 17.0214 | 17.1143 | 17.1143 | -1 (-5.52%) | 16,574,500 |
| 22 Nov 2019 | CNY | 18.8857 | 19.1214 | 17.9929 | 18.1143 | 18.1143 | -0.593 (-3.17%) | 19,786,908 |
| 21 Nov 2019 | CNY | 18.8429 | 18.8643 | 18.3071 | 18.7071 | 18.7071 | -0.45 (-2.35%) | 15,179,446 |
| 20 Nov 2019 | CNY | 19.2143 | 19.4286 | 18.9714 | 19.1571 | 19.1571 | -0.143 (-0.74%) | 19,710,805 |
| 19 Nov 2019 | CNY | 18.6429 | 19.4 | 18.3571 | 19.3 | 19.3 | +0.779 (+4.20%) | 29,406,281 |
| 18 Nov 2019 | CNY | 18.4143 | 18.8643 | 18.2214 | 18.5214 | 18.5214 | +0.35 (+1.93%) | 23,880,585 |
| 15 Nov 2019 | CNY | 17.3429 | 18.6929 | 17.2571 | 18.1714 | 18.1714 | +0.743 (+4.26%) | 30,348,980 |
| 14 Nov 2019 | CNY | 16.8857 | 17.4857 | 16.7143 | 17.4286 | 17.4286 | +0.564 (+3.35%) | 15,188,471 |
| 13 Nov 2019 | CNY | 17.1143 | 17.2714 | 16.65 | 16.8643 | 16.8643 | -0.357 (-2.07%) | 11,483,057 |
| 12 Nov 2019 | CNY | 16.9714 | 17.4214 | 16.5357 | 17.2214 | 17.2214 | +0.214 (+1.26%) | 11,358,072 |
| 11 Nov 2019 | CNY | 17.5 | 17.5929 | 16.9857 | 17.0071 | 17.0071 | -0.65 (-3.68%) | 11,313,675 |
| 8 Nov 2019 | CNY | 17.7214 | 18.1143 | 17.6571 | 17.6571 | 17.6571 | +0.021 (+0.12%) | 12,386,155 |
| 7 Nov 2019 | CNY | 17.8571 | 17.9071 | 17.3571 | 17.6357 | 17.6357 | -0.3 (-1.67%) | 12,029,771 |
| 6 Nov 2019 | CNY | 18.7857 | 18.7857 | 17.7214 | 17.9357 | 17.9357 | -0.879 (-4.67%) | 17,062,925 |
| 5 Nov 2019 | CNY | 18.5786 | 18.8214 | 18.2857 | 18.8143 | 18.8143 | +0.386 (+2.09%) | 12,666,613 |
| 4 Nov 2019 | CNY | 18.5357 | 18.7857 | 18.3643 | 18.4286 | 18.4286 | +0.093 (+0.51%) | 12,464,380 |
| 1 Nov 2019 | CNY | 18.2143 | 18.5286 | 18.1429 | 18.3357 | 18.3357 | -0.043 (-0.23%) | 7,285,748 |
| 31 Oct 2019 | CNY | 18.15 | 18.5357 | 18.15 | 18.3786 | 18.3786 | +0.236 (+1.30%) | 8,800,257 |
| 30 Oct 2019 | CNY | 18.25 | 18.7 | 18.0357 | 18.1429 | 18.1429 | -0.286 (-1.55%) | 8,748,709 |
| 29 Oct 2019 | CNY | 19.4286 | 19.4286 | 18.4214 | 18.4286 | 18.4286 | -0.857 (-4.44%) | 14,428,995 |
| 28 Oct 2019 | CNY | 19.0143 | 19.4643 | 18.8857 | 19.2857 | 19.2857 | +0.293 (+1.54%) | 15,876,569 |
| 25 Oct 2019 | CNY | 18.7857 | 19.1071 | 18.3929 | 18.9929 | 18.9929 | +0.207 (+1.10%) | 10,440,096 |
| 24 Oct 2019 | CNY | 18.95 | 18.9786 | 18.1143 | 18.7857 | 18.7857 | -0.164 (-0.87%) | 11,911,097 |
