| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | CNY | 19.1214 | 19.1214 | 18.1429 | 18.2857 | 18.2857 | -0.964 (-5.01%) | 10,367,784 |
| 19 Dec 2019 | CNY | 19.05 | 19.5429 | 18.9286 | 19.25 | 19.25 | +0.164 (+0.86%) | 10,421,766 |
| 18 Dec 2019 | CNY | 19.1429 | 19.3214 | 19.0286 | 19.0857 | 19.0857 | -0.307 (-1.58%) | 9,707,633 |
| 17 Dec 2019 | CNY | 19.1786 | 19.5 | 18.9286 | 19.3929 | 19.3929 | +0.071 (+0.37%) | 13,451,530 |
| 16 Dec 2019 | CNY | 20.4286 | 20.4286 | 18.9286 | 19.3214 | 19.3214 | +0.05 (+0.26%) | 20,917,433 |
| 13 Dec 2019 | CNY | 17.3429 | 19.2714 | 17.3429 | 19.2714 | 19.2714 | +1.75 (+9.99%) | 8,182,846 |
| 12 Dec 2019 | CNY | 18.5643 | 18.5786 | 17.4357 | 17.5214 | 17.5214 | -1.279 (-6.80%) | 11,497,733 |
| 11 Dec 2019 | CNY | 18.25 | 18.8143 | 17.9643 | 18.8 | 18.8 | +0.4 (+2.17%) | 12,457,883 |
| 10 Dec 2019 | CNY | 17.7857 | 19.1429 | 17.7857 | 18.4 | 18.4 | +0.621 (+3.50%) | 15,408,037 |
| 9 Dec 2019 | CNY | 17.2 | 17.7786 | 17.1857 | 17.7786 | 17.7786 | +0.593 (+3.45%) | 9,557,749 |
| 6 Dec 2019 | CNY | 17.7786 | 17.7786 | 17.1786 | 17.1857 | 17.1857 | -0.664 (-3.72%) | 9,948,759 |
| 5 Dec 2019 | CNY | 17.7857 | 17.9786 | 17.6429 | 17.85 | 17.85 | +0.064 (+0.36%) | 7,662,197 |
| 4 Dec 2019 | CNY | 17.5 | 18.1786 | 17.5 | 17.7857 | 17.7857 | +0.029 (+0.16%) | 7,741,994 |
| 3 Dec 2019 | CNY | 18 | 18.0143 | 17.5857 | 17.7571 | 17.7571 | -0.671 (-3.64%) | 9,521,260 |
| 2 Dec 2019 | CNY | 18.6429 | 18.9 | 18.2214 | 18.4286 | 18.4286 | -0.65 (-3.41%) | 9,797,478 |
| 29 Nov 2019 | CNY | 18.8 | 19.0786 | 17.9429 | 19.0786 | 19.0786 | 0.0 (0.0%) | 12,696,670 |
| 28 Nov 2019 | CNY | 18.7857 | 19.7714 | 18.7143 | 19.0786 | 19.0786 | +0.079 (+0.41%) | 13,017,047 |
| 27 Nov 2019 | CNY | 18.7 | 19.4 | 18.3857 | 19 | 19 | -0.414 (-2.13%) | 12,567,325 |
| 26 Nov 2019 | CNY | 20.3571 | 20.5714 | 19.4143 | 19.4143 | 19.4143 | -2.157 (-10.00%) | 19,457,340 |
| 25 Nov 2019 | CNY | 23.7857 | 24.4357 | 21.2429 | 21.5714 | 21.5714 | -2.029 (-8.60%) | 26,752,268 |
| 22 Nov 2019 | CNY | 22.1357 | 23.6 | 21.7929 | 23.6 | 23.6 | +2.143 (+9.99%) | 18,614,072 |
| 21 Nov 2019 | CNY | 21.4571 | 21.4571 | 19.9643 | 21.4571 | 21.4571 | +1.95 (+10.00%) | 24,132,725 |
| 20 Nov 2019 | CNY | 19.5071 | 19.5071 | 19.5071 | 19.5071 | 19.5071 | +1.771 (+9.99%) | 94,864 |
| 19 Nov 2019 | CNY | 17.7357 | 17.7357 | 17.7357 | 17.7357 | 17.7357 | +1.614 (+10.01%) | 54,780 |
| 18 Nov 2019 | CNY | 16.1214 | 16.1214 | 16.1214 | 16.1214 | 16.1214 | +1.464 (+9.99%) | 78,129 |
| 15 Nov 2019 | CNY | 12.2143 | 14.6571 | 12.2143 | 14.6571 | 14.6571 | 0.0 (0.0%) | 269,406 |
