| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 13.88 | 14 | 13.69 | 13.96 | 13.96 | +0.03 (+0.22%) | 237,700 |
| 3 Dec 2019 | CNY | 13.87 | 13.95 | 13.7 | 13.93 | 13.93 | +0.06 (+0.43%) | 279,331 |
| 2 Dec 2019 | CNY | 14.08 | 14.08 | 13.78 | 13.87 | 13.87 | +0.06 (+0.43%) | 343,400 |
| 29 Nov 2019 | CNY | 13.83 | 13.99 | 13.77 | 13.81 | 13.81 | -0.14 (-1.00%) | 305,285 |
| 28 Nov 2019 | CNY | 13.96 | 14.15 | 13.86 | 13.95 | 13.95 | -0.11 (-0.78%) | 297,729 |
| 27 Nov 2019 | CNY | 14.4 | 14.4 | 13.87 | 14.06 | 14.06 | +0.2 (+1.44%) | 625,829 |
| 26 Nov 2019 | CNY | 14.05 | 14.05 | 13.71 | 13.86 | 13.86 | +0.07 (+0.51%) | 204,400 |
| 25 Nov 2019 | CNY | 13.86 | 13.87 | 13.69 | 13.79 | 13.79 | -0.09 (-0.65%) | 221,300 |
| 22 Nov 2019 | CNY | 13.9 | 14.15 | 13.77 | 13.88 | 13.88 | -0.09 (-0.64%) | 253,316 |
| 21 Nov 2019 | CNY | 13.9 | 14 | 13.77 | 13.97 | 13.97 | +0.01 (+0.07%) | 198,300 |
| 20 Nov 2019 | CNY | 14.11 | 14.14 | 13.9 | 13.96 | 13.96 | -0.15 (-1.06%) | 175,000 |
| 19 Nov 2019 | CNY | 13.95 | 14.12 | 13.67 | 14.11 | 14.11 | +0.25 (+1.80%) | 357,292 |
| 18 Nov 2019 | CNY | 13.83 | 13.95 | 13.52 | 13.86 | 13.86 | +0.12 (+0.87%) | 329,371 |
| 15 Nov 2019 | CNY | 13.9 | 13.98 | 13.66 | 13.74 | 13.74 | -0.22 (-1.58%) | 280,100 |
| 14 Nov 2019 | CNY | 14.05 | 14.05 | 13.9 | 13.96 | 13.96 | -0.06 (-0.43%) | 202,200 |
| 13 Nov 2019 | CNY | 14.08 | 14.08 | 13.9 | 14.02 | 14.02 | -0.06 (-0.43%) | 148,600 |
| 12 Nov 2019 | CNY | 13.98 | 14.11 | 13.87 | 14.08 | 14.08 | +0.09 (+0.64%) | 183,800 |
| 11 Nov 2019 | CNY | 14.43 | 14.43 | 13.95 | 13.99 | 13.99 | -0.43 (-2.98%) | 524,100 |
| 8 Nov 2019 | CNY | 14.4 | 14.46 | 14.27 | 14.42 | 14.42 | +0.09 (+0.63%) | 315,400 |
| 7 Nov 2019 | CNY | 14.68 | 14.68 | 14.24 | 14.33 | 14.33 | +0.02 (+0.14%) | 397,700 |
| 6 Nov 2019 | CNY | 14.52 | 14.53 | 14.25 | 14.31 | 14.31 | -0.14 (-0.97%) | 164,500 |
| 5 Nov 2019 | CNY | 14.56 | 14.67 | 14.38 | 14.45 | 14.45 | -0.07 (-0.48%) | 234,610 |
| 4 Nov 2019 | CNY | 14.64 | 14.79 | 14.45 | 14.52 | 14.52 | -0.12 (-0.82%) | 366,257 |
| 1 Nov 2019 | CNY | 14.06 | 14.67 | 14.06 | 14.64 | 14.64 | +0.43 (+3.03%) | 630,200 |
| 31 Oct 2019 | CNY | 14.41 | 14.54 | 14.18 | 14.21 | 14.21 | -0.19 (-1.32%) | 345,700 |
| 30 Oct 2019 | CNY | 14.51 | 14.63 | 14.37 | 14.4 | 14.4 | -0.23 (-1.57%) | 301,600 |
| 29 Oct 2019 | CNY | 14.87 | 15.15 | 14.61 | 14.63 | 14.63 | -0.25 (-1.68%) | 430,100 |
| 28 Oct 2019 | CNY | 14.77 | 14.88 | 14.59 | 14.88 | 14.88 | +0.29 (+1.99%) | 479,451 |
| 25 Oct 2019 | CNY | 14.42 | 14.67 | 14.38 | 14.59 | 14.59 | +0.11 (+0.76%) | 249,801 |
| 24 Oct 2019 | CNY | 14.51 | 14.64 | 14.4 | 14.48 | 14.48 | -0.08 (-0.55%) | 381,500 |
