| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 15.6667 | 15.8519 | 15.0815 | 15.4074 | 15.4074 | -0.452 (-2.85%) | 10,842,813 |
| 2 Dec 2019 | CNY | 15.7593 | 16.0556 | 15.6667 | 15.8593 | 15.8593 | +0.041 (+0.26%) | 8,725,957 |
| 29 Nov 2019 | CNY | 15.6815 | 15.9259 | 15.4556 | 15.8185 | 15.8185 | +0.015 (+0.09%) | 9,930,313 |
| 28 Nov 2019 | CNY | 16.0593 | 16.4074 | 15.6407 | 15.8037 | 15.8037 | -0.348 (-2.16%) | 11,648,061 |
| 27 Nov 2019 | CNY | 15.7963 | 16.4815 | 15.7963 | 16.1519 | 16.1519 | +0.344 (+2.18%) | 12,347,402 |
| 26 Nov 2019 | CNY | 16.7667 | 16.8444 | 15.6556 | 15.8074 | 15.8074 | -1.011 (-6.01%) | 18,717,866 |
| 25 Nov 2019 | CNY | 18.5222 | 18.7037 | 16.8185 | 16.8185 | 16.8185 | -1.867 (-9.99%) | 14,826,339 |
| 22 Nov 2019 | CNY | 19.263 | 19.4407 | 18.3482 | 18.6852 | 18.6852 | -0.685 (-3.54%) | 17,120,586 |
| 21 Nov 2019 | CNY | 19.1556 | 19.6222 | 19.0556 | 19.3704 | 19.3704 | +0.259 (+1.36%) | 15,406,038 |
| 20 Nov 2019 | CNY | 19.1926 | 19.8889 | 18.9296 | 19.1111 | 19.1111 | -0.222 (-1.15%) | 22,874,032 |
| 19 Nov 2019 | CNY | 18.6037 | 19.3519 | 18.2222 | 19.3333 | 19.3333 | +0.796 (+4.30%) | 20,168,689 |
| 18 Nov 2019 | CNY | 17.8889 | 18.6889 | 17.8889 | 18.537 | 18.537 | +0.389 (+2.14%) | 15,765,853 |
| 15 Nov 2019 | CNY | 19.0444 | 19.7222 | 18.1407 | 18.1482 | 18.1482 | -1.148 (-5.95%) | 24,623,865 |
| 14 Nov 2019 | CNY | 19.5556 | 20.0741 | 19.2222 | 19.2963 | 19.2963 | -0.315 (-1.61%) | 24,002,665 |
| 13 Nov 2019 | CNY | 18.3889 | 19.9259 | 18.337 | 19.6111 | 19.6111 | +1.13 (+6.11%) | 25,988,644 |
| 12 Nov 2019 | CNY | 18.963 | 19.2815 | 17.963 | 18.4815 | 18.4815 | -0.956 (-4.92%) | 23,943,135 |
| 11 Nov 2019 | CNY | 19.2593 | 19.8148 | 18.5259 | 19.437 | 19.437 | +0.178 (+0.92%) | 26,712,957 |
| 8 Nov 2019 | CNY | 18.1889 | 19.9519 | 17.9852 | 19.2593 | 19.2593 | +1.041 (+5.71%) | 35,284,304 |
| 7 Nov 2019 | CNY | 18.3185 | 18.8074 | 17.4852 | 18.2185 | 18.2185 | +0.13 (+0.72%) | 25,672,909 |
| 6 Nov 2019 | CNY | 17.8519 | 18.8444 | 17.7778 | 18.0889 | 18.0889 | +0.274 (+1.54%) | 28,537,174 |
| 5 Nov 2019 | CNY | 17.4852 | 18.0741 | 17.2741 | 17.8148 | 17.8148 | +0.222 (+1.26%) | 24,292,585 |
| 4 Nov 2019 | CNY | 16.3741 | 17.763 | 16.3556 | 17.5926 | 17.5926 | +0.933 (+5.60%) | 22,809,489 |
| 1 Nov 2019 | CNY | 16.6296 | 17.2222 | 15.9296 | 16.6593 | 16.6593 | -0.748 (-4.30%) | 23,214,054 |
| 31 Oct 2019 | CNY | 17.9259 | 18.7926 | 17.4074 | 17.4074 | 17.4074 | -0.778 (-4.28%) | 30,789,236 |
| 30 Oct 2019 | CNY | 16.7963 | 18.2852 | 16.3519 | 18.1852 | 18.1852 | +1.148 (+6.74%) | 29,101,650 |
| 29 Oct 2019 | CNY | 17.7778 | 18.5111 | 16.9667 | 17.037 | 17.037 | -1.074 (-5.93%) | 28,086,901 |
| 28 Oct 2019 | CNY | 17.4444 | 18.8444 | 17.2222 | 18.1111 | 18.1111 | -0.281 (-1.53%) | 31,029,925 |
| 25 Oct 2019 | CNY | 17.137 | 18.5148 | 16.8926 | 18.3926 | 18.3926 | +0.993 (+5.70%) | 33,053,262 |
| 24 Oct 2019 | CNY | 16.5667 | 18.0185 | 16.3741 | 17.4 | 17.4 | +0.944 (+5.74%) | 32,279,820 |
| 23 Oct 2019 | CNY | 16.0148 | 17.0037 | 15.9741 | 16.4556 | 16.4556 | +0.189 (+1.16%) | 24,237,972 |
