| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2019 | CNY | 14.94 | 15.3 | 14.66 | 14.95 | 14.95 | +0.1 (+0.67%) | 1,817,000 |
| 20 Nov 2019 | CNY | 15.1 | 15.1 | 14.72 | 14.85 | 14.85 | -0.17 (-1.13%) | 1,075,940 |
| 19 Nov 2019 | CNY | 14.81 | 15.07 | 14.77 | 15.02 | 15.02 | +0.19 (+1.28%) | 1,509,420 |
| 18 Nov 2019 | CNY | 14.41 | 14.9 | 14.41 | 14.83 | 14.83 | +0.19 (+1.30%) | 1,248,080 |
| 15 Nov 2019 | CNY | 14.76 | 14.85 | 14.14 | 14.64 | 14.64 | -0.17 (-1.15%) | 1,490,400 |
| 14 Nov 2019 | CNY | 15.08 | 15.08 | 14.64 | 14.81 | 14.81 | -0.19 (-1.27%) | 1,563,581 |
| 13 Nov 2019 | CNY | 15.1 | 15.16 | 14.9 | 15 | 15 | -0.3 (-1.96%) | 1,179,186 |
| 12 Nov 2019 | CNY | 15.32 | 15.35 | 14.81 | 15.3 | 15.3 | +0.13 (+0.86%) | 1,503,600 |
| 11 Nov 2019 | CNY | 15.78 | 15.78 | 14.91 | 15.17 | 15.17 | -0.61 (-3.87%) | 2,927,020 |
| 8 Nov 2019 | CNY | 15.4 | 15.95 | 15.34 | 15.78 | 15.78 | +0.55 (+3.61%) | 3,559,841 |
| 7 Nov 2019 | CNY | 15.13 | 15.41 | 15.13 | 15.23 | 15.23 | -0.2 (-1.30%) | 1,490,469 |
| 6 Nov 2019 | CNY | 15.26 | 15.5 | 15.26 | 15.43 | 15.43 | -0.01 (-0.06%) | 1,173,260 |
| 5 Nov 2019 | CNY | 15.37 | 15.48 | 15.15 | 15.44 | 15.44 | -0.01 (-0.06%) | 1,166,286 |
| 4 Nov 2019 | CNY | 15.44 | 15.63 | 15.37 | 15.45 | 15.45 | +0.15 (+0.98%) | 1,428,140 |
| 1 Nov 2019 | CNY | 15.07 | 15.41 | 14.98 | 15.3 | 15.3 | +0.33 (+2.20%) | 1,691,180 |
| 31 Oct 2019 | CNY | 15.31 | 15.49 | 14.9 | 14.97 | 14.97 | -0.3 (-1.96%) | 2,032,020 |
| 30 Oct 2019 | CNY | 15.6 | 15.7 | 15.24 | 15.27 | 15.27 | -0.38 (-2.43%) | 2,212,240 |
| 29 Oct 2019 | CNY | 16.3 | 16.3 | 15.64 | 15.65 | 15.65 | -0.61 (-3.75%) | 2,775,740 |
| 28 Oct 2019 | CNY | 15.98 | 16.37 | 15.98 | 16.26 | 16.26 | +0.1 (+0.62%) | 2,799,600 |
| 25 Oct 2019 | CNY | 16.22 | 16.23 | 15.93 | 16.16 | 16.16 | -0.08 (-0.49%) | 1,653,200 |
| 24 Oct 2019 | CNY | 16.07 | 16.25 | 15.78 | 16.24 | 16.24 | +0.27 (+1.69%) | 1,913,100 |
| 23 Oct 2019 | CNY | 16.19 | 16.29 | 15.89 | 15.97 | 15.97 | -0.21 (-1.30%) | 1,941,880 |
| 22 Oct 2019 | CNY | 15.91 | 16.22 | 15.8 | 16.18 | 16.18 | +0.28 (+1.76%) | 1,961,620 |
| 21 Oct 2019 | CNY | 16.09 | 16.13 | 15.5 | 15.9 | 15.9 | -0.29 (-1.79%) | 2,328,580 |
| 18 Oct 2019 | CNY | 16.79 | 16.87 | 16 | 16.19 | 16.19 | -0.5 (-3.00%) | 3,762,820 |
| 17 Oct 2019 | CNY | 16.93 | 17.07 | 16.6 | 16.69 | 16.69 | -0.3 (-1.77%) | 2,799,376 |
| 16 Oct 2019 | CNY | 17.36 | 17.62 | 16.6 | 16.99 | 16.99 | -0.5 (-2.86%) | 4,321,195 |
| 15 Oct 2019 | CNY | 18 | 18 | 17.3 | 17.49 | 17.49 | -0.77 (-4.22%) | 4,205,961 |
| 14 Oct 2019 | CNY | 18 | 18.29 | 17.6 | 18.26 | 18.26 | +0.56 (+3.16%) | 6,858,167 |
| 11 Oct 2019 | CNY | 17.87 | 18.15 | 17.44 | 17.7 | 17.7 | -0.25 (-1.39%) | 6,330,640 |
