| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | CNY | 23.8 | 25.14 | 23.6 | 24.45 | 24.45 | +0.95 (+4.04%) | 13,262,480 |
| 12 Dec 2019 | CNY | 24.64 | 24.91 | 23.4 | 23.5 | 23.5 | -1.1 (-4.47%) | 11,338,090 |
| 11 Dec 2019 | CNY | 24.38 | 25.67 | 24.22 | 24.6 | 24.6 | 0.0 (0.0%) | 14,974,490 |
| 10 Dec 2019 | CNY | 23.68 | 24.95 | 23.56 | 24.6 | 24.6 | +0.6 (+2.50%) | 13,169,100 |
| 9 Dec 2019 | CNY | 23.36 | 24.1 | 22.89 | 24 | 24 | +0.32 (+1.35%) | 13,210,510 |
| 6 Dec 2019 | CNY | 25.01 | 25.15 | 23.68 | 23.68 | 23.68 | -1.9 (-7.43%) | 17,393,600 |
| 5 Dec 2019 | CNY | 25.9 | 26.19 | 25.4 | 25.58 | 25.58 | -0.31 (-1.20%) | 16,032,220 |
| 4 Dec 2019 | CNY | 25.02 | 26.7 | 24.5 | 25.89 | 25.89 | -0.87 (-3.25%) | 19,122,200 |
| 3 Dec 2019 | CNY | 28.07 | 30 | 26.66 | 26.76 | 26.76 | -1.88 (-6.56%) | 28,697,290 |
| 2 Dec 2019 | CNY | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | +2.6 (+9.98%) | 6,265,270 |
| 29 Nov 2019 | CNY | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | +2.37 (+10.01%) | 291,120 |
| 28 Nov 2019 | CNY | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | +2.15 (+9.99%) | 302,490 |
| 27 Nov 2019 | CNY | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | +1.96 (+10.02%) | 195,740 |
| 26 Nov 2019 | CNY | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | +1.78 (+10.01%) | 84,400 |
| 25 Nov 2019 | CNY | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | +1.62 (+10.02%) | 40,410 |
| 22 Nov 2019 | CNY | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | +1.47 (+10.01%) | 31,320 |
| 21 Nov 2019 | CNY | 12.24 | 14.69 | 12.24 | 14.69 | 14.69 | 0.0 (0.0%) | 152,490 |
