| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2019 | CNY | 12.94 | 13.06 | 12.84 | 13.01 | 13.01 | +0.13 (+1.01%) | 1,797,468 |
| 18 Nov 2019 | CNY | 12.99 | 12.99 | 12.61 | 12.88 | 12.88 | -0.09 (-0.69%) | 2,009,300 |
| 15 Nov 2019 | CNY | 12.85 | 13.35 | 12.76 | 12.97 | 12.97 | +0.15 (+1.17%) | 3,898,800 |
| 14 Nov 2019 | CNY | 12.75 | 12.89 | 12.66 | 12.82 | 12.82 | +0.02 (+0.16%) | 1,559,210 |
| 13 Nov 2019 | CNY | 12.8 | 12.87 | 12.71 | 12.8 | 12.8 | -0.05 (-0.39%) | 1,517,500 |
| 12 Nov 2019 | CNY | 13.08 | 13.25 | 12.61 | 12.85 | 12.85 | -0.42 (-3.17%) | 3,102,104 |
| 11 Nov 2019 | CNY | 13.44 | 13.59 | 13.14 | 13.27 | 13.27 | -0.13 (-0.97%) | 2,558,100 |
| 8 Nov 2019 | CNY | 13.42 | 13.5 | 13.31 | 13.4 | 13.4 | 0.0 (0.0%) | 1,351,275 |
| 7 Nov 2019 | CNY | 13.35 | 13.45 | 13.29 | 13.4 | 13.4 | -0.01 (-0.07%) | 1,198,275 |
| 6 Nov 2019 | CNY | 13.55 | 13.7 | 13.3 | 13.41 | 13.41 | -0.14 (-1.03%) | 1,986,700 |
| 5 Nov 2019 | CNY | 13.6 | 13.6 | 13.31 | 13.55 | 13.55 | +0.08 (+0.59%) | 2,152,501 |
| 4 Nov 2019 | CNY | 13.57 | 13.86 | 13.46 | 13.47 | 13.47 | -0.19 (-1.39%) | 2,385,411 |
| 1 Nov 2019 | CNY | 13.2 | 13.78 | 13.2 | 13.66 | 13.66 | +0.5 (+3.80%) | 4,446,010 |
| 31 Oct 2019 | CNY | 13.6 | 13.76 | 13.14 | 13.16 | 13.16 | -0.44 (-3.24%) | 2,709,900 |
| 30 Oct 2019 | CNY | 14.08 | 14.12 | 13.56 | 13.6 | 13.6 | -0.51 (-3.61%) | 2,316,201 |
| 29 Oct 2019 | CNY | 14.25 | 14.42 | 14.1 | 14.11 | 14.11 | -0.21 (-1.47%) | 1,952,510 |
| 28 Oct 2019 | CNY | 14.03 | 14.32 | 14 | 14.32 | 14.32 | +0.23 (+1.63%) | 1,723,201 |
| 25 Oct 2019 | CNY | 14.1 | 14.12 | 13.86 | 14.09 | 14.09 | +0.02 (+0.14%) | 1,466,602 |
| 24 Oct 2019 | CNY | 14.2 | 14.2 | 13.88 | 14.07 | 14.07 | -0.05 (-0.35%) | 1,354,101 |
| 23 Oct 2019 | CNY | 14.18 | 14.18 | 14 | 14.12 | 14.12 | -0.05 (-0.35%) | 1,130,401 |
| 22 Oct 2019 | CNY | 13.98 | 14.18 | 13.98 | 14.17 | 14.17 | +0.19 (+1.36%) | 1,581,237 |
| 21 Oct 2019 | CNY | 14.27 | 14.27 | 13.77 | 13.98 | 13.98 | -0.15 (-1.06%) | 2,022,000 |
| 18 Oct 2019 | CNY | 14.52 | 14.53 | 14.08 | 14.13 | 14.13 | -0.34 (-2.35%) | 1,902,400 |
| 17 Oct 2019 | CNY | 14.6 | 14.64 | 14.44 | 14.47 | 14.47 | -0.08 (-0.55%) | 1,189,701 |
| 16 Oct 2019 | CNY | 14.77 | 14.88 | 14.53 | 14.55 | 14.55 | -0.2 (-1.36%) | 1,995,802 |
| 15 Oct 2019 | CNY | 15.02 | 15.13 | 14.73 | 14.75 | 14.75 | -0.31 (-2.06%) | 2,197,400 |
| 14 Oct 2019 | CNY | 15 | 15.14 | 14.9 | 15.06 | 15.06 | +0.02 (+0.13%) | 2,746,601 |
| 11 Oct 2019 | CNY | 15.16 | 15.23 | 14.97 | 15.04 | 15.04 | -0.25 (-1.64%) | 2,807,900 |
| 10 Oct 2019 | CNY | 15.28 | 15.43 | 15.09 | 15.29 | 15.29 | -0.15 (-0.97%) | 3,508,900 |
| 9 Oct 2019 | CNY | 15.02 | 15.85 | 14.88 | 15.44 | 15.44 | +0.24 (+1.58%) | 5,682,303 |
