| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 20.7214 | 21.2143 | 20.6714 | 21.1714 | 21.1714 | +0.279 (+1.33%) | 15,037,806 |
| 3 Dec 2019 | CNY | 20.2071 | 20.9 | 20.1143 | 20.8929 | 20.8929 | +0.693 (+3.43%) | 18,750,636 |
| 2 Dec 2019 | CNY | 20.1071 | 20.3 | 20.0071 | 20.2 | 20.2 | +0.121 (+0.60%) | 5,618,159 |
| 29 Nov 2019 | CNY | 19.9786 | 20.1143 | 19.9 | 20.0786 | 20.0786 | +0.1 (+0.50%) | 5,390,156 |
| 28 Nov 2019 | CNY | 20.0286 | 20.1071 | 19.8929 | 19.9786 | 19.9786 | -0.05 (-0.25%) | 4,534,087 |
| 27 Nov 2019 | CNY | 20.1571 | 20.1571 | 19.9429 | 20.0286 | 20.0286 | -0.257 (-1.27%) | 4,796,433 |
| 26 Nov 2019 | CNY | 19.9071 | 20.2857 | 19.8786 | 20.2857 | 20.2857 | +0.321 (+1.61%) | 8,344,502 |
| 25 Nov 2019 | CNY | 20.1429 | 20.1786 | 19.8429 | 19.9643 | 19.9643 | -0.257 (-1.27%) | 9,313,313 |
| 22 Nov 2019 | CNY | 20.3214 | 20.5214 | 20.1143 | 20.2214 | 20.2214 | -0.243 (-1.19%) | 9,456,951 |
| 21 Nov 2019 | CNY | 19.9929 | 20.5714 | 19.8929 | 20.4643 | 20.4643 | +0.443 (+2.21%) | 12,073,801 |
| 20 Nov 2019 | CNY | 20.3571 | 20.3571 | 19.9714 | 20.0214 | 20.0214 | -0.371 (-1.82%) | 8,156,085 |
| 19 Nov 2019 | CNY | 20.1571 | 20.4143 | 20.0786 | 20.3929 | 20.3929 | +0.236 (+1.17%) | 7,565,555 |
| 18 Nov 2019 | CNY | 19.9286 | 20.2 | 19.7857 | 20.1571 | 20.1571 | +0.229 (+1.15%) | 6,746,070 |
| 15 Nov 2019 | CNY | 19.8929 | 20.15 | 19.7 | 19.9286 | 19.9286 | -0.029 (-0.14%) | 7,183,265 |
| 14 Nov 2019 | CNY | 19.8714 | 20.0786 | 19.8571 | 19.9571 | 19.9571 | +0.071 (+0.36%) | 6,080,060 |
| 13 Nov 2019 | CNY | 20.0429 | 20.0429 | 19.8286 | 19.8857 | 19.8857 | -0.136 (-0.68%) | 5,823,349 |
| 12 Nov 2019 | CNY | 20.0357 | 20.0786 | 19.65 | 20.0214 | 20.0214 | +0.021 (+0.11%) | 8,857,662 |
| 11 Nov 2019 | CNY | 20.4643 | 20.5714 | 19.9714 | 20 | 20 | -0.7 (-3.38%) | 17,445,359 |
| 8 Nov 2019 | CNY | 20.9143 | 20.9643 | 20.7 | 20.7 | 20.7 | -0.15 (-0.72%) | 13,220,704 |
| 7 Nov 2019 | CNY | 21.3714 | 21.3714 | 20.8286 | 20.85 | 20.85 | -0.671 (-3.12%) | 19,657,915 |
| 6 Nov 2019 | CNY | 21.2143 | 21.9714 | 21.2143 | 21.5214 | 21.5214 | +0.75 (+3.61%) | 35,766,042 |
| 5 Nov 2019 | CNY | 20.9 | 20.9714 | 20.7071 | 20.7714 | 20.7714 | -0.114 (-0.55%) | 9,561,176 |
| 4 Nov 2019 | CNY | 20.9357 | 21.1143 | 20.5714 | 20.8857 | 20.8857 | -0.079 (-0.37%) | 11,591,461 |
| 1 Nov 2019 | CNY | 20.8643 | 21.1643 | 20.8643 | 20.9643 | 20.9643 | -0.043 (-0.20%) | 8,150,510 |
| 31 Oct 2019 | CNY | 20.9857 | 21.2071 | 20.7143 | 21.0071 | 21.0071 | +0.186 (+0.89%) | 8,905,551 |
| 30 Oct 2019 | CNY | 21.2143 | 21.2143 | 20.6357 | 20.8214 | 20.8214 | -0.371 (-1.75%) | 12,579,266 |
| 29 Oct 2019 | CNY | 21.35 | 21.4071 | 21.05 | 21.1929 | 21.1929 | -0.186 (-0.87%) | 9,452,616 |
| 28 Oct 2019 | CNY | 21.1214 | 21.4357 | 20.9357 | 21.3786 | 21.3786 | +0.079 (+0.37%) | 15,471,523 |
| 25 Oct 2019 | CNY | 20.7857 | 21.4857 | 20.6786 | 21.3 | 21.3 | +0.529 (+2.54%) | 19,299,474 |
| 24 Oct 2019 | CNY | 20.8071 | 20.8857 | 20.3571 | 20.7714 | 20.7714 | +0.071 (+0.34%) | 8,943,078 |
