| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 13.746 | 13.9873 | 13.5412 | 13.8735 | 13.8735 | +0.182 (+1.33%) | 7,503,040 |
| 29 Nov 2019 | CNY | 13.3182 | 13.7278 | 13.2499 | 13.6914 | 13.6914 | +0.369 (+2.77%) | 6,113,499 |
| 28 Nov 2019 | CNY | 13.3364 | 13.4046 | 13.1452 | 13.3227 | 13.3227 | -0.082 (-0.61%) | 3,264,838 |
| 27 Nov 2019 | CNY | 13.1771 | 13.6459 | 12.9813 | 13.4046 | 13.4046 | +0.218 (+1.66%) | 4,603,576 |
| 26 Nov 2019 | CNY | 13.0997 | 13.2681 | 13.0178 | 13.1862 | 13.1862 | +0.086 (+0.66%) | 2,115,117 |
| 25 Nov 2019 | CNY | 13.0633 | 13.4229 | 12.8721 | 13.0997 | 13.0997 | -0.114 (-0.86%) | 3,552,830 |
| 22 Nov 2019 | CNY | 13.3773 | 13.7369 | 13.0542 | 13.2135 | 13.2135 | -0.25 (-1.86%) | 5,945,771 |
| 21 Nov 2019 | CNY | 13.35 | 13.6777 | 13.2499 | 13.4638 | 13.4638 | +0.014 (+0.10%) | 3,430,345 |
| 20 Nov 2019 | CNY | 13.6504 | 13.7324 | 13.3591 | 13.4502 | 13.4502 | -0.232 (-1.70%) | 4,081,454 |
| 19 Nov 2019 | CNY | 13.4547 | 13.7324 | 13.4274 | 13.6823 | 13.6823 | +0.25 (+1.86%) | 4,117,002 |
| 18 Nov 2019 | CNY | 13.2681 | 13.6004 | 13.2681 | 13.432 | 13.432 | +0.182 (+1.37%) | 4,307,240 |
| 15 Nov 2019 | CNY | 13.3682 | 13.564 | 13.168 | 13.2499 | 13.2499 | -0.437 (-3.19%) | 5,586,685 |
| 14 Nov 2019 | CNY | 13.4866 | 13.8507 | 13.4729 | 13.6868 | 13.6868 | +0.077 (+0.57%) | 5,705,336 |
| 13 Nov 2019 | CNY | 13.6595 | 13.8371 | 13.3864 | 13.6095 | 13.6095 | -0.164 (-1.19%) | 6,108,657 |
| 12 Nov 2019 | CNY | 13.7597 | 13.7961 | 13.3682 | 13.7733 | 13.7733 | +0.05 (+0.36%) | 5,784,419 |
| 11 Nov 2019 | CNY | 14.3059 | 14.3332 | 13.6231 | 13.7233 | 13.7233 | -0.569 (-3.98%) | 6,729,894 |
| 8 Nov 2019 | CNY | 14.6473 | 14.9295 | 14.1739 | 14.2922 | 14.2922 | -0.15 (-1.04%) | 7,494,503 |
| 7 Nov 2019 | CNY | 13.7779 | 14.6564 | 13.7005 | 14.4424 | 14.4424 | +0.605 (+4.37%) | 10,278,794 |
| 6 Nov 2019 | CNY | 13.8006 | 14.2012 | 13.6641 | 13.8371 | 13.8371 | +0.159 (+1.17%) | 9,525,383 |
| 5 Nov 2019 | CNY | 14.8066 | 14.8066 | 13.6231 | 13.6777 | 13.6777 | -1.461 (-9.65%) | 18,827,844 |
| 4 Nov 2019 | CNY | 14.8293 | 15.2481 | 14.6928 | 15.1388 | 15.1388 | +0.278 (+1.87%) | 7,337,830 |
| 1 Nov 2019 | CNY | 14.3195 | 14.9659 | 14.1557 | 14.8612 | 14.8612 | +0.182 (+1.24%) | 7,448,469 |
| 31 Oct 2019 | CNY | 15.0296 | 15.6122 | 14.6245 | 14.6791 | 14.6791 | -0.628 (-4.10%) | 9,441,477 |
| 30 Oct 2019 | CNY | 15.0205 | 15.7032 | 14.5744 | 15.3072 | 15.3072 | +0.127 (+0.84%) | 11,238,068 |
| 29 Oct 2019 | CNY | 15.4301 | 15.5212 | 15.1115 | 15.1798 | 15.1798 | -0.492 (-3.14%) | 9,029,964 |
| 28 Oct 2019 | CNY | 14.67 | 15.8398 | 14.3878 | 15.6714 | 15.6714 | +1.183 (+8.17%) | 14,169,870 |
| 25 Oct 2019 | CNY | 14.5653 | 14.6791 | 14.1921 | 14.4879 | 14.4879 | -0.055 (-0.38%) | 8,227,558 |
| 24 Oct 2019 | CNY | 15.107 | 15.198 | 14.2558 | 14.5426 | 14.5426 | -0.742 (-4.85%) | 11,433,368 |
| 23 Oct 2019 | CNY | 15.2936 | 15.5394 | 15.157 | 15.2845 | 15.2845 | -0.214 (-1.38%) | 8,122,010 |
| 22 Oct 2019 | CNY | 14.8976 | 15.6486 | 14.7838 | 15.4984 | 15.4984 | +0.619 (+4.16%) | 11,777,734 |
