| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 16.37 | 16.47 | 16.34 | 16.38 | 16.38 | -0.07 (-0.43%) | 436,700 |
| 3 Dec 2019 | CNY | 16.39 | 16.45 | 16.27 | 16.45 | 16.45 | +0.11 (+0.67%) | 573,700 |
| 2 Dec 2019 | CNY | 16.38 | 16.47 | 16.33 | 16.34 | 16.34 | 0.0 (0.0%) | 557,900 |
| 29 Nov 2019 | CNY | 16.47 | 16.47 | 16.27 | 16.34 | 16.34 | -0.04 (-0.24%) | 499,500 |
| 28 Nov 2019 | CNY | 16.48 | 16.55 | 16.37 | 16.38 | 16.38 | -0.17 (-1.03%) | 378,900 |
| 27 Nov 2019 | CNY | 16.63 | 16.67 | 16.49 | 16.55 | 16.55 | -0.04 (-0.24%) | 452,800 |
| 26 Nov 2019 | CNY | 16.55 | 16.65 | 16.49 | 16.59 | 16.59 | 0.0 (0.0%) | 479,852 |
| 25 Nov 2019 | CNY | 16.3 | 16.6 | 16.3 | 16.59 | 16.59 | +0.28 (+1.72%) | 1,112,300 |
| 22 Nov 2019 | CNY | 16.4 | 16.5 | 16.2 | 16.31 | 16.31 | -0.09 (-0.55%) | 1,118,076 |
| 21 Nov 2019 | CNY | 16.43 | 16.5 | 16.32 | 16.4 | 16.4 | 0.0 (0.0%) | 517,951 |
| 20 Nov 2019 | CNY | 16.56 | 16.57 | 16.38 | 16.4 | 16.4 | -0.17 (-1.03%) | 503,000 |
| 19 Nov 2019 | CNY | 16.37 | 16.57 | 16.35 | 16.57 | 16.57 | +0.14 (+0.85%) | 406,200 |
| 18 Nov 2019 | CNY | 16.37 | 16.44 | 16.29 | 16.43 | 16.43 | +0.12 (+0.74%) | 576,200 |
| 15 Nov 2019 | CNY | 16.56 | 16.56 | 16.3 | 16.31 | 16.31 | -0.25 (-1.51%) | 756,800 |
| 14 Nov 2019 | CNY | 16.53 | 16.62 | 16.5 | 16.56 | 16.56 | +0.02 (+0.12%) | 466,300 |
| 13 Nov 2019 | CNY | 16.63 | 16.69 | 16.51 | 16.54 | 16.54 | -0.16 (-0.96%) | 553,137 |
| 12 Nov 2019 | CNY | 16.83 | 16.83 | 16.54 | 16.7 | 16.7 | -0.13 (-0.77%) | 1,196,218 |
| 11 Nov 2019 | CNY | 17.01 | 17.01 | 16.78 | 16.83 | 16.83 | -0.17 (-1%) | 918,500 |
| 8 Nov 2019 | CNY | 17.12 | 17.13 | 16.94 | 17 | 17 | -0.04 (-0.23%) | 608,400 |
| 7 Nov 2019 | CNY | 16.97 | 17.07 | 16.94 | 17.04 | 17.04 | +0.02 (+0.12%) | 393,043 |
| 6 Nov 2019 | CNY | 17.08 | 17.08 | 16.95 | 17.02 | 17.02 | -0.06 (-0.35%) | 496,016 |
| 5 Nov 2019 | CNY | 17.01 | 17.11 | 16.92 | 17.08 | 17.08 | +0.05 (+0.29%) | 659,600 |
| 4 Nov 2019 | CNY | 17.06 | 17.14 | 17.02 | 17.03 | 17.03 | -0.1 (-0.58%) | 772,398 |
| 1 Nov 2019 | CNY | 16.91 | 17.24 | 16.9 | 17.13 | 17.13 | +0.13 (+0.76%) | 1,305,441 |
| 31 Oct 2019 | CNY | 17.08 | 17.15 | 16.98 | 17 | 17 | -0.1 (-0.58%) | 1,205,436 |
| 30 Oct 2019 | CNY | 17.27 | 17.27 | 17.08 | 17.1 | 17.1 | -0.17 (-0.98%) | 1,129,600 |
| 29 Oct 2019 | CNY | 17.58 | 17.59 | 17.24 | 17.27 | 17.27 | -0.31 (-1.76%) | 1,176,200 |
| 28 Oct 2019 | CNY | 17.53 | 17.59 | 17.42 | 17.58 | 17.58 | +0.04 (+0.23%) | 719,320 |
| 25 Oct 2019 | CNY | 17.44 | 17.57 | 17.39 | 17.54 | 17.54 | +0.05 (+0.29%) | 408,500 |
| 24 Oct 2019 | CNY | 17.38 | 17.57 | 17.38 | 17.49 | 17.49 | +0.11 (+0.63%) | 373,858 |
