| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2019 | CNY | 18.2292 | 18.3854 | 17.9757 | 18.3194 | 18.3194 | +0.021 (+0.11%) | 4,970,304 |
| 20 Nov 2019 | CNY | 18.7674 | 18.7708 | 18.1285 | 18.2986 | 18.2986 | -0.479 (-2.55%) | 4,117,008 |
| 19 Nov 2019 | CNY | 18.6528 | 19.0972 | 18.6111 | 18.7778 | 18.7778 | +0.007 (+0.04%) | 5,167,880 |
| 18 Nov 2019 | CNY | 18.6354 | 19.1944 | 18.5764 | 18.7708 | 18.7708 | +0.097 (+0.52%) | 2,304,576 |
| 15 Nov 2019 | CNY | 18.6701 | 18.7465 | 18.4271 | 18.6736 | 18.6736 | -0.073 (-0.39%) | 2,584,512 |
| 14 Nov 2019 | CNY | 18.8542 | 18.8819 | 18.6667 | 18.7465 | 18.7465 | -0.021 (-0.11%) | 2,010,827 |
| 13 Nov 2019 | CNY | 19.0521 | 19.1354 | 18.6042 | 18.7674 | 18.7674 | -0.073 (-0.39%) | 1,858,176 |
| 12 Nov 2019 | CNY | 18.6944 | 18.875 | 18.5278 | 18.8403 | 18.8403 | +0.201 (+1.08%) | 1,261,457 |
| 11 Nov 2019 | CNY | 19.1319 | 19.1319 | 18.5104 | 18.6389 | 18.6389 | -0.618 (-3.21%) | 2,210,993 |
| 8 Nov 2019 | CNY | 19.1597 | 19.5417 | 19.0208 | 19.2569 | 19.2569 | +0.16 (+0.84%) | 2,966,688 |
| 7 Nov 2019 | CNY | 19.0972 | 19.1528 | 18.8194 | 19.0972 | 19.0972 | 0.0 (0.0%) | 1,530,144 |
| 6 Nov 2019 | CNY | 19.3333 | 19.3403 | 19.0833 | 19.0972 | 19.0972 | -0.295 (-1.52%) | 1,971,648 |
| 5 Nov 2019 | CNY | 19.309 | 19.441 | 19.1215 | 19.3924 | 19.3924 | +0.087 (+0.45%) | 2,378,016 |
| 4 Nov 2019 | CNY | 19.2014 | 19.434 | 19.1701 | 19.3056 | 19.3056 | +0.108 (+0.56%) | 2,032,470 |
| 1 Nov 2019 | CNY | 18.9514 | 19.2535 | 18.9514 | 19.1979 | 19.1979 | +0.056 (+0.29%) | 1,419,327 |
| 31 Oct 2019 | CNY | 19.316 | 19.316 | 19.0278 | 19.1424 | 19.1424 | -0.163 (-0.85%) | 2,355,552 |
| 30 Oct 2019 | CNY | 19.4097 | 19.4097 | 18.941 | 19.3056 | 19.3056 | -0.01 (-0.05%) | 2,909,088 |
| 29 Oct 2019 | CNY | 19.5174 | 19.6528 | 19.2708 | 19.316 | 19.316 | -0.205 (-1.05%) | 3,136,798 |
| 28 Oct 2019 | CNY | 19.7569 | 19.8889 | 19.1632 | 19.5208 | 19.5208 | -0.424 (-2.12%) | 4,122,480 |
| 25 Oct 2019 | CNY | 19.8368 | 20.0278 | 19.6181 | 19.9444 | 19.9444 | +0.014 (+0.07%) | 3,776,256 |
| 24 Oct 2019 | CNY | 20.6944 | 20.6944 | 19.9306 | 19.9306 | 19.9306 | -0.792 (-3.82%) | 4,080,997 |
| 23 Oct 2019 | CNY | 20.7465 | 21.0069 | 20.1389 | 20.7222 | 20.7222 | -0.108 (-0.52%) | 6,077,413 |
| 22 Oct 2019 | CNY | 20.9028 | 21.1215 | 20.3819 | 20.8299 | 20.8299 | -0.278 (-1.32%) | 7,105,599 |
| 21 Oct 2019 | CNY | 20.8299 | 21.1597 | 19.8611 | 21.1076 | 21.1076 | +0.472 (+2.29%) | 11,214,840 |
| 18 Oct 2019 | CNY | 20.2778 | 20.8299 | 20.1458 | 20.6354 | 20.6354 | +0.142 (+0.69%) | 7,862,267 |
| 17 Oct 2019 | CNY | 20.4444 | 20.5694 | 19.1319 | 20.4931 | 20.4931 | +0.076 (+0.37%) | 7,672,268 |
| 16 Oct 2019 | CNY | 20.1111 | 20.4931 | 19.8299 | 20.4167 | 20.4167 | +0.389 (+1.94%) | 6,926,506 |
| 15 Oct 2019 | CNY | 18.9583 | 20.1632 | 18.9583 | 20.0278 | 20.0278 | +0.878 (+4.59%) | 5,760,809 |
| 14 Oct 2019 | CNY | 18.8194 | 19.2708 | 18.8194 | 19.1493 | 19.1493 | +0.371 (+1.98%) | 2,972,468 |
| 11 Oct 2019 | CNY | 18.9583 | 18.9583 | 18.5104 | 18.7778 | 18.7778 | -0.174 (-0.92%) | 2,185,920 |
