| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 13.84 | 13.9 | 12.68 | 13.28 | 13.28 | -0.54 (-3.91%) | 11,333,700 |
| 3 Dec 2019 | CNY | 14 | 14.01 | 13.58 | 13.82 | 13.82 | -0.29 (-2.06%) | 5,993,000 |
| 2 Dec 2019 | CNY | 13.83 | 14.28 | 13.68 | 14.11 | 14.11 | +0.15 (+1.07%) | 7,012,600 |
| 29 Nov 2019 | CNY | 13.86 | 14.22 | 13.51 | 13.96 | 13.96 | +0.04 (+0.29%) | 7,133,600 |
| 28 Nov 2019 | CNY | 14.25 | 14.47 | 13.72 | 13.92 | 13.92 | -0.45 (-3.13%) | 9,768,527 |
| 27 Nov 2019 | CNY | 14 | 14.88 | 13.86 | 14.37 | 14.37 | +0.2 (+1.41%) | 10,095,180 |
| 26 Nov 2019 | CNY | 13.82 | 14.68 | 13.82 | 14.17 | 14.17 | +0.19 (+1.36%) | 10,207,830 |
| 25 Nov 2019 | CNY | 14.8 | 15.15 | 13.97 | 13.98 | 13.98 | -1.54 (-9.92%) | 17,129,857 |
| 22 Nov 2019 | CNY | 16.56 | 16.85 | 15.35 | 15.52 | 15.52 | -1.37 (-8.11%) | 16,442,480 |
| 21 Nov 2019 | CNY | 17.3 | 17.5 | 16.01 | 16.89 | 16.89 | -0.9 (-5.06%) | 22,548,678 |
| 20 Nov 2019 | CNY | 17.09 | 18.37 | 17.09 | 17.79 | 17.79 | +1.09 (+6.53%) | 31,174,210 |
| 19 Nov 2019 | CNY | 14.98 | 16.7 | 14.52 | 16.7 | 16.7 | +1.52 (+10.01%) | 22,029,186 |
| 18 Nov 2019 | CNY | 15.1 | 15.29 | 13.75 | 15.18 | 15.18 | +0.08 (+0.53%) | 15,346,086 |
| 15 Nov 2019 | CNY | 14.34 | 15.71 | 14.11 | 15.1 | 15.1 | +0.5 (+3.42%) | 16,562,668 |
| 14 Nov 2019 | CNY | 14.8 | 15 | 14.11 | 14.6 | 14.6 | -0.56 (-3.69%) | 14,972,100 |
| 13 Nov 2019 | CNY | 15.1 | 15.57 | 14.22 | 15.16 | 15.16 | -0.64 (-4.05%) | 19,518,818 |
| 12 Nov 2019 | CNY | 13.9 | 16.02 | 13.79 | 15.8 | 15.8 | +1.24 (+8.52%) | 24,431,615 |
| 11 Nov 2019 | CNY | 16.09 | 17.04 | 14.16 | 14.56 | 14.56 | -0.93 (-6.00%) | 27,681,133 |
| 8 Nov 2019 | CNY | 14.18 | 15.49 | 14 | 15.49 | 15.49 | +1.41 (+10.01%) | 18,753,375 |
| 7 Nov 2019 | CNY | 12.9 | 14.08 | 12.56 | 14.08 | 14.08 | +1.28 (+10%) | 14,371,762 |
| 6 Nov 2019 | CNY | 13.51 | 13.83 | 12.8 | 12.8 | 12.8 | -1.38 (-9.73%) | 14,046,896 |
| 5 Nov 2019 | CNY | 16.51 | 16.9 | 13.86 | 14.18 | 14.18 | -1.22 (-7.92%) | 25,031,633 |
| 4 Nov 2019 | CNY | 15 | 15.4 | 15 | 15.4 | 15.4 | +1.4 (+10%) | 6,316,851 |
| 1 Nov 2019 | CNY | 15 | 15 | 13.22 | 14 | 14 | -0.69 (-4.70%) | 21,263,478 |
| 31 Oct 2019 | CNY | 14.6 | 14.69 | 13.66 | 14.69 | 14.69 | +1.34 (+10.04%) | 9,970,568 |
| 30 Oct 2019 | CNY | 12.9 | 13.35 | 12.75 | 13.35 | 13.35 | +1.21 (+9.97%) | 8,194,545 |
| 29 Oct 2019 | CNY | 11 | 12.14 | 10.55 | 12.14 | 12.14 | +1.1 (+9.96%) | 14,272,464 |
| 28 Oct 2019 | CNY | 10.7 | 11.04 | 10.5 | 11.04 | 11.04 | +1 (+9.96%) | 12,475,000 |
| 25 Oct 2019 | CNY | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | +0.91 (+9.97%) | 1,295,112 |
| 24 Oct 2019 | CNY | 8.92 | 9.13 | 8.92 | 9.13 | 9.13 | +0.22 (+2.47%) | 1,625,100 |
