| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 13.07 | 13.09 | 12.81 | 12.86 | 12.86 | -0.23 (-1.76%) | 3,642,228 |
| 3 Dec 2019 | CNY | 13.28 | 13.36 | 12.99 | 13.09 | 13.09 | -0.24 (-1.80%) | 7,795,284 |
| 2 Dec 2019 | CNY | 13.42 | 13.45 | 13.17 | 13.33 | 13.33 | -0.18 (-1.33%) | 3,170,155 |
| 29 Nov 2019 | CNY | 13.44 | 13.54 | 13.34 | 13.51 | 13.51 | +0.06 (+0.45%) | 2,702,129 |
| 28 Nov 2019 | CNY | 13.33 | 13.49 | 13.27 | 13.45 | 13.45 | +0.08 (+0.60%) | 2,969,662 |
| 27 Nov 2019 | CNY | 13.3 | 13.39 | 13.23 | 13.37 | 13.37 | 0.0 (0.0%) | 2,995,895 |
| 26 Nov 2019 | CNY | 13.15 | 13.43 | 13.11 | 13.37 | 13.37 | +0.15 (+1.13%) | 8,401,638 |
| 25 Nov 2019 | CNY | 13.17 | 13.25 | 13.01 | 13.22 | 13.22 | +0.05 (+0.38%) | 6,465,819 |
| 22 Nov 2019 | CNY | 13 | 13.2 | 12.82 | 13.17 | 13.17 | +0.18 (+1.39%) | 10,079,328 |
| 21 Nov 2019 | CNY | 12.98 | 13.09 | 12.9 | 12.99 | 12.99 | 0.0 (0.0%) | 5,485,496 |
| 20 Nov 2019 | CNY | 13.32 | 13.63 | 12.8 | 12.99 | 12.99 | -0.44 (-3.28%) | 13,703,630 |
| 19 Nov 2019 | CNY | 13.11 | 13.44 | 13.04 | 13.43 | 13.43 | +0.26 (+1.97%) | 7,657,875 |
| 18 Nov 2019 | CNY | 13.03 | 13.33 | 12.92 | 13.17 | 13.17 | +0.05 (+0.38%) | 5,272,425 |
| 15 Nov 2019 | CNY | 13.24 | 13.34 | 12.87 | 13.12 | 13.12 | -0.09 (-0.68%) | 10,867,052 |
| 14 Nov 2019 | CNY | 13.19 | 13.55 | 13 | 13.21 | 13.21 | +0.03 (+0.23%) | 14,323,604 |
| 13 Nov 2019 | CNY | 13.23 | 13.3 | 13.08 | 13.18 | 13.18 | -0.03 (-0.23%) | 3,597,859 |
| 12 Nov 2019 | CNY | 13.21 | 13.36 | 13 | 13.21 | 13.21 | +0.07 (+0.53%) | 2,948,083 |
| 11 Nov 2019 | CNY | 13.6 | 13.6 | 13.04 | 13.14 | 13.14 | -0.54 (-3.95%) | 7,532,400 |
| 8 Nov 2019 | CNY | 13.62 | 13.87 | 13.3 | 13.68 | 13.68 | +0.01 (+0.07%) | 10,620,639 |
| 7 Nov 2019 | CNY | 13.99 | 14.01 | 13.55 | 13.67 | 13.67 | -0.21 (-1.51%) | 6,529,828 |
| 6 Nov 2019 | CNY | 13.5 | 13.9 | 13.5 | 13.88 | 13.88 | +0.26 (+1.91%) | 8,068,915 |
| 5 Nov 2019 | CNY | 13.37 | 13.84 | 13.36 | 13.62 | 13.62 | +0.28 (+2.10%) | 7,788,033 |
| 4 Nov 2019 | CNY | 13.36 | 13.58 | 13.3 | 13.34 | 13.34 | -0.02 (-0.15%) | 6,746,060 |
| 1 Nov 2019 | CNY | 13.07 | 13.39 | 12.7 | 13.36 | 13.36 | +0.44 (+3.41%) | 14,361,267 |
| 31 Oct 2019 | CNY | 13.78 | 13.86 | 12.92 | 12.92 | 12.92 | -0.87 (-6.31%) | 14,284,544 |
| 30 Oct 2019 | CNY | 13.91 | 13.92 | 13.68 | 13.79 | 13.79 | -0.1 (-0.72%) | 2,920,448 |
| 29 Oct 2019 | CNY | 13.85 | 13.95 | 13.71 | 13.89 | 13.89 | +0.02 (+0.14%) | 4,631,273 |
| 28 Oct 2019 | CNY | 13.85 | 13.94 | 13.45 | 13.87 | 13.87 | +0.02 (+0.14%) | 8,776,713 |
| 25 Oct 2019 | CNY | 13.83 | 13.95 | 13.61 | 13.85 | 13.85 | +0.06 (+0.44%) | 5,168,298 |
| 24 Oct 2019 | CNY | 13.56 | 13.87 | 13.52 | 13.79 | 13.79 | +0.19 (+1.40%) | 5,463,063 |
