| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 20.59 | 22.58 | 20.55 | 22.04 | 22.04 | +1.23 (+5.91%) | 3,465,474 |
| 2 Dec 2019 | CNY | 20.7 | 21.19 | 20.64 | 20.81 | 20.81 | +0.09 (+0.43%) | 1,688,906 |
| 29 Nov 2019 | CNY | 20 | 21.69 | 19.83 | 20.72 | 20.72 | +0.72 (+3.60%) | 1,993,100 |
| 28 Nov 2019 | CNY | 19.83 | 20.12 | 19.78 | 20 | 20 | +0.09 (+0.45%) | 756,700 |
| 27 Nov 2019 | CNY | 20.09 | 20.26 | 19.82 | 19.91 | 19.91 | -0.19 (-0.95%) | 947,156 |
| 26 Nov 2019 | CNY | 19.8 | 20.29 | 19.8 | 20.1 | 20.1 | -0.15 (-0.74%) | 765,742 |
| 25 Nov 2019 | CNY | 20.05 | 20.25 | 19.65 | 20.25 | 20.25 | +0.2 (+1.00%) | 786,480 |
| 22 Nov 2019 | CNY | 20.58 | 20.83 | 20 | 20.05 | 20.05 | -0.45 (-2.20%) | 1,281,300 |
| 21 Nov 2019 | CNY | 20.33 | 20.5 | 20.18 | 20.5 | 20.5 | +0.25 (+1.23%) | 722,302 |
| 20 Nov 2019 | CNY | 20.87 | 20.87 | 20.2 | 20.25 | 20.25 | -0.4 (-1.94%) | 986,800 |
| 19 Nov 2019 | CNY | 20.1 | 20.67 | 19.98 | 20.65 | 20.65 | +0.67 (+3.35%) | 1,418,300 |
| 18 Nov 2019 | CNY | 19.96 | 20.07 | 19.66 | 19.98 | 19.98 | +0.1 (+0.50%) | 923,900 |
| 15 Nov 2019 | CNY | 20.39 | 20.39 | 19.88 | 19.88 | 19.88 | -0.47 (-2.31%) | 1,216,438 |
| 14 Nov 2019 | CNY | 20.6 | 20.6 | 20.17 | 20.35 | 20.35 | -0.03 (-0.15%) | 912,400 |
| 13 Nov 2019 | CNY | 20.6 | 20.67 | 20.25 | 20.38 | 20.38 | -0.31 (-1.50%) | 884,261 |
| 12 Nov 2019 | CNY | 20.57 | 20.83 | 20.3 | 20.69 | 20.69 | +0.24 (+1.17%) | 1,105,600 |
| 11 Nov 2019 | CNY | 21.4 | 21.5 | 20.37 | 20.45 | 20.45 | -1.05 (-4.88%) | 1,718,367 |
| 8 Nov 2019 | CNY | 21.64 | 21.86 | 21.47 | 21.5 | 21.5 | -0.18 (-0.83%) | 895,804 |
| 7 Nov 2019 | CNY | 21.39 | 21.89 | 21.39 | 21.68 | 21.68 | +0.14 (+0.65%) | 753,600 |
| 6 Nov 2019 | CNY | 21.73 | 22.1 | 21.45 | 21.54 | 21.54 | -0.13 (-0.60%) | 964,900 |
| 5 Nov 2019 | CNY | 22.01 | 22.28 | 21.5 | 21.67 | 21.67 | -0.47 (-2.12%) | 1,358,692 |
| 4 Nov 2019 | CNY | 22.14 | 22.29 | 21.98 | 22.14 | 22.14 | +0.09 (+0.41%) | 670,492 |
| 1 Nov 2019 | CNY | 22.02 | 22.16 | 21.62 | 22.05 | 22.05 | +0.05 (+0.23%) | 867,902 |
| 31 Oct 2019 | CNY | 22.27 | 22.43 | 21.96 | 22 | 22 | -0.21 (-0.95%) | 983,000 |
| 30 Oct 2019 | CNY | 22.71 | 22.96 | 21.96 | 22.21 | 22.21 | -0.61 (-2.67%) | 1,293,900 |
| 29 Oct 2019 | CNY | 23.54 | 23.6 | 22.79 | 22.82 | 22.82 | -0.71 (-3.02%) | 1,113,706 |
| 28 Oct 2019 | CNY | 22.7 | 23.65 | 22.7 | 23.53 | 23.53 | +0.35 (+1.51%) | 1,275,900 |
| 25 Oct 2019 | CNY | 22.84 | 23.26 | 22.81 | 23.18 | 23.18 | +0.34 (+1.49%) | 969,101 |
| 24 Oct 2019 | CNY | 23 | 23.2 | 22.78 | 22.84 | 22.84 | -0.16 (-0.70%) | 920,002 |
| 23 Oct 2019 | CNY | 23.08 | 23.27 | 22.87 | 23 | 23 | -0.21 (-0.90%) | 775,577 |
