| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 12.72 | 12.81 | 12.54 | 12.63 | 12.63 | -0.15 (-1.17%) | 4,212,570 |
| 3 Dec 2019 | CNY | 12.9 | 12.94 | 12.65 | 12.78 | 12.78 | -0.19 (-1.46%) | 3,385,868 |
| 2 Dec 2019 | CNY | 12.96 | 13.07 | 12.89 | 12.97 | 12.97 | +0.01 (+0.08%) | 2,269,756 |
| 29 Nov 2019 | CNY | 12.98 | 12.98 | 12.9 | 12.96 | 12.96 | +0.04 (+0.31%) | 2,090,948 |
| 28 Nov 2019 | CNY | 12.95 | 12.95 | 12.86 | 12.92 | 12.92 | +0.01 (+0.08%) | 1,426,178 |
| 27 Nov 2019 | CNY | 12.88 | 12.99 | 12.82 | 12.91 | 12.91 | 0.0 (0.0%) | 2,548,632 |
| 26 Nov 2019 | CNY | 12.92 | 12.98 | 12.89 | 12.91 | 12.91 | +0.01 (+0.08%) | 2,848,021 |
| 25 Nov 2019 | CNY | 12.78 | 12.9 | 12.69 | 12.9 | 12.9 | +0.17 (+1.34%) | 3,166,676 |
| 22 Nov 2019 | CNY | 12.78 | 12.89 | 12.68 | 12.73 | 12.73 | -0.03 (-0.24%) | 2,591,822 |
| 21 Nov 2019 | CNY | 12.7 | 12.78 | 12.67 | 12.76 | 12.76 | -0.01 (-0.08%) | 2,031,005 |
| 20 Nov 2019 | CNY | 12.78 | 12.84 | 12.72 | 12.77 | 12.77 | -0.02 (-0.16%) | 3,066,498 |
| 19 Nov 2019 | CNY | 12.63 | 12.8 | 12.58 | 12.79 | 12.79 | +0.21 (+1.67%) | 3,246,693 |
| 18 Nov 2019 | CNY | 12.55 | 12.58 | 12.44 | 12.58 | 12.58 | +0.03 (+0.24%) | 2,982,587 |
| 15 Nov 2019 | CNY | 12.75 | 12.76 | 12.51 | 12.55 | 12.55 | -0.21 (-1.65%) | 4,671,880 |
| 14 Nov 2019 | CNY | 12.79 | 12.83 | 12.74 | 12.76 | 12.76 | -0.03 (-0.23%) | 3,162,464 |
| 13 Nov 2019 | CNY | 12.8 | 12.82 | 12.7 | 12.79 | 12.79 | +0.03 (+0.24%) | 3,231,568 |
| 12 Nov 2019 | CNY | 12.76 | 12.81 | 12.65 | 12.76 | 12.76 | -0.01 (-0.08%) | 3,861,034 |
| 11 Nov 2019 | CNY | 13 | 13 | 12.68 | 12.77 | 12.77 | -0.24 (-1.84%) | 6,331,241 |
| 8 Nov 2019 | CNY | 13.07 | 13.14 | 12.98 | 13.01 | 13.01 | -0.02 (-0.15%) | 6,385,058 |
| 7 Nov 2019 | CNY | 13.04 | 13.09 | 12.95 | 13.03 | 13.03 | -0.05 (-0.38%) | 5,028,636 |
| 6 Nov 2019 | CNY | 13.1 | 13.1 | 12.99 | 13.08 | 13.08 | -0.02 (-0.15%) | 5,267,647 |
| 5 Nov 2019 | CNY | 13.13 | 13.19 | 13.05 | 13.1 | 13.1 | -0.03 (-0.23%) | 5,413,478 |
| 4 Nov 2019 | CNY | 13.16 | 13.25 | 13.08 | 13.13 | 13.13 | -0.04 (-0.30%) | 5,440,991 |
| 1 Nov 2019 | CNY | 13 | 13.21 | 12.96 | 13.17 | 13.17 | +0.15 (+1.15%) | 3,617,492 |
| 31 Oct 2019 | CNY | 13.3 | 13.35 | 12.95 | 13.02 | 13.02 | -0.18 (-1.36%) | 11,111,999 |
| 30 Oct 2019 | CNY | 14.15 | 14.15 | 13.18 | 13.2 | 13.2 | -1.08 (-7.56%) | 14,680,981 |
| 29 Oct 2019 | CNY | 14.43 | 14.43 | 14.24 | 14.28 | 14.28 | -0.16 (-1.11%) | 2,099,402 |
| 28 Oct 2019 | CNY | 14.36 | 14.45 | 14.3 | 14.44 | 14.44 | +0.12 (+0.84%) | 2,418,223 |
| 25 Oct 2019 | CNY | 14.22 | 14.33 | 14.16 | 14.32 | 14.32 | +0.1 (+0.70%) | 1,690,537 |
| 24 Oct 2019 | CNY | 14.16 | 14.25 | 14.11 | 14.22 | 14.22 | +0.07 (+0.49%) | 1,379,432 |
