| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 13.7465 | 13.9323 | 13.7394 | 13.9251 | 13.9251 | +0.15 (+1.09%) | 877,356 |
| 2 Dec 2019 | CNY | 13.6965 | 13.8966 | 13.6965 | 13.7751 | 13.7751 | +0.079 (+0.57%) | 929,970 |
| 29 Nov 2019 | CNY | 13.6608 | 13.7751 | 13.5036 | 13.6965 | 13.6965 | +0.007 (+0.05%) | 772,524 |
| 28 Nov 2019 | CNY | 13.5608 | 13.8823 | 13.5465 | 13.6894 | 13.6894 | +0.1 (+0.74%) | 891,608 |
| 27 Nov 2019 | CNY | 13.8108 | 13.8108 | 13.5608 | 13.5893 | 13.5893 | -0.229 (-1.66%) | 1,135,398 |
| 26 Nov 2019 | CNY | 14.068 | 14.1181 | 13.7179 | 13.818 | 13.818 | -0.2 (-1.43%) | 1,074,609 |
| 25 Nov 2019 | CNY | 14.2181 | 14.2324 | 13.868 | 14.018 | 14.018 | -0.264 (-1.85%) | 1,290,036 |
| 22 Nov 2019 | CNY | 14.5324 | 14.6325 | 14.2252 | 14.2824 | 14.2824 | -0.222 (-1.53%) | 1,283,807 |
| 21 Nov 2019 | CNY | 14.4967 | 14.6325 | 14.3467 | 14.5039 | 14.5039 | +0.057 (+0.40%) | 998,563 |
| 20 Nov 2019 | CNY | 14.7182 | 14.7182 | 14.4324 | 14.4467 | 14.4467 | -0.229 (-1.56%) | 1,143,915 |
| 19 Nov 2019 | CNY | 14.4396 | 14.6825 | 14.2324 | 14.6753 | 14.6753 | +0.343 (+2.39%) | 1,449,162 |
| 18 Nov 2019 | CNY | 14.311 | 14.411 | 14.018 | 14.3324 | 14.3324 | +0.186 (+1.31%) | 991,285 |
| 15 Nov 2019 | CNY | 14.3181 | 14.5253 | 14.1466 | 14.1466 | 14.1466 | -0.193 (-1.35%) | 1,144,824 |
| 14 Nov 2019 | CNY | 14.7039 | 14.7039 | 14.2324 | 14.3395 | 14.3395 | -0.307 (-2.10%) | 1,305,012 |
| 13 Nov 2019 | CNY | 14.5396 | 14.7682 | 13.7751 | 14.6468 | 14.6468 | +0.257 (+1.79%) | 1,547,217 |
| 12 Nov 2019 | CNY | 14.1038 | 14.3967 | 14.1038 | 14.3896 | 14.3896 | +0.157 (+1.10%) | 1,081,211 |
| 11 Nov 2019 | CNY | 14.7396 | 14.8468 | 14.1824 | 14.2324 | 14.2324 | -0.614 (-4.14%) | 1,504,135 |
| 8 Nov 2019 | CNY | 14.7396 | 14.9897 | 14.7325 | 14.8468 | 14.8468 | +0.107 (+0.73%) | 1,143,521 |
| 7 Nov 2019 | CNY | 14.6396 | 14.8611 | 14.5039 | 14.7396 | 14.7396 | +0.171 (+1.18%) | 1,205,848 |
| 6 Nov 2019 | CNY | 15.054 | 15.1469 | 14.4396 | 14.5682 | 14.5682 | -0.486 (-3.23%) | 1,557,434 |
| 5 Nov 2019 | CNY | 15.004 | 15.1755 | 14.8897 | 15.054 | 15.054 | -0.014 (-0.09%) | 1,235,734 |
| 4 Nov 2019 | CNY | 14.7897 | 15.3827 | 14.7897 | 15.0683 | 15.0683 | +0.236 (+1.59%) | 1,613,084 |
| 1 Nov 2019 | CNY | 14.6825 | 14.9683 | 14.5753 | 14.8325 | 14.8325 | +0.164 (+1.12%) | 1,124,248 |
| 31 Oct 2019 | CNY | 15.2755 | 15.4255 | 14.5039 | 14.6682 | 14.6682 | -0.586 (-3.84%) | 2,055,714 |
| 30 Oct 2019 | CNY | 15.8614 | 15.8614 | 15.2541 | 15.2541 | 15.2541 | -0.386 (-2.47%) | 1,648,974 |
| 29 Oct 2019 | CNY | 16.0186 | 16.2829 | 15.6399 | 15.6399 | 15.6399 | -0.322 (-2.01%) | 1,864,307 |
| 28 Oct 2019 | CNY | 15.4613 | 15.9971 | 15.4613 | 15.9614 | 15.9614 | +0.479 (+3.09%) | 1,950,944 |
| 25 Oct 2019 | CNY | 15.5184 | 15.5541 | 15.1969 | 15.4827 | 15.4827 | +0.043 (+0.28%) | 1,439,446 |
| 24 Oct 2019 | CNY | 15.7328 | 15.8328 | 15.3112 | 15.4398 | 15.4398 | -0.114 (-0.73%) | 1,315,649 |
| 23 Oct 2019 | CNY | 15.7542 | 15.9328 | 15.5399 | 15.5541 | 15.5541 | -0.129 (-0.82%) | 1,447,074 |
