| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 20.95 | 23.03 | 20.95 | 21.99 | 21.99 | +1.05 (+5.01%) | 8,868,653 |
| 22 Nov 2019 | CNY | 21.87 | 22.06 | 20.7 | 20.94 | 20.94 | -0.96 (-4.38%) | 6,836,827 |
| 21 Nov 2019 | CNY | 21.72 | 21.92 | 21.26 | 21.9 | 21.9 | -0.09 (-0.41%) | 6,880,992 |
| 20 Nov 2019 | CNY | 22.51 | 22.96 | 21.98 | 21.99 | 21.99 | 0.0 (0.0%) | 15,407,965 |
| 19 Nov 2019 | CNY | 19.93 | 21.99 | 19.93 | 21.99 | 21.99 | +2 (+10.01%) | 5,631,285 |
| 18 Nov 2019 | CNY | 19.64 | 19.99 | 19.21 | 19.99 | 19.99 | +0.19 (+0.96%) | 4,566,913 |
| 15 Nov 2019 | CNY | 20.94 | 20.95 | 19.74 | 19.8 | 19.8 | -1.15 (-5.49%) | 5,252,202 |
| 14 Nov 2019 | CNY | 21.18 | 21.2 | 20.53 | 20.95 | 20.95 | 0.0 (0.0%) | 4,593,030 |
| 13 Nov 2019 | CNY | 21.01 | 21.33 | 20.71 | 20.95 | 20.95 | -0.05 (-0.24%) | 5,761,497 |
| 12 Nov 2019 | CNY | 20.29 | 21.04 | 20.15 | 21 | 21 | +0.61 (+2.99%) | 5,501,795 |
| 11 Nov 2019 | CNY | 20.39 | 20.9 | 19.9 | 20.39 | 20.39 | -0.12 (-0.59%) | 4,196,121 |
| 8 Nov 2019 | CNY | 20.18 | 20.83 | 20.07 | 20.51 | 20.51 | +0.37 (+1.84%) | 5,487,116 |
| 7 Nov 2019 | CNY | 20.04 | 20.36 | 19.98 | 20.14 | 20.14 | -0.14 (-0.69%) | 3,633,459 |
| 6 Nov 2019 | CNY | 19.65 | 20.4 | 19.56 | 20.28 | 20.28 | +0.57 (+2.89%) | 5,689,578 |
| 5 Nov 2019 | CNY | 19.89 | 19.97 | 19.53 | 19.71 | 19.71 | -0.14 (-0.71%) | 3,076,290 |
| 4 Nov 2019 | CNY | 20 | 20.1 | 19.74 | 19.85 | 19.85 | -0.18 (-0.90%) | 2,850,780 |
| 1 Nov 2019 | CNY | 19.9 | 20.19 | 19.52 | 20.03 | 20.03 | +0.08 (+0.40%) | 3,090,063 |
| 31 Oct 2019 | CNY | 19.86 | 20.09 | 19.41 | 19.95 | 19.95 | +0.11 (+0.55%) | 4,038,418 |
| 30 Oct 2019 | CNY | 20.22 | 20.5 | 19.68 | 19.84 | 19.84 | -0.56 (-2.75%) | 3,729,523 |
| 29 Oct 2019 | CNY | 21.6 | 21.65 | 20.3 | 20.4 | 20.4 | -1.39 (-6.38%) | 6,544,603 |
| 28 Oct 2019 | CNY | 21.54 | 21.85 | 21.4 | 21.79 | 21.79 | +0.33 (+1.54%) | 3,337,061 |
| 25 Oct 2019 | CNY | 21.59 | 21.7 | 21.11 | 21.46 | 21.46 | -0.12 (-0.56%) | 3,767,986 |
| 24 Oct 2019 | CNY | 22.32 | 22.32 | 21.53 | 21.58 | 21.58 | -0.69 (-3.10%) | 4,271,501 |
| 23 Oct 2019 | CNY | 22.15 | 22.45 | 21.75 | 22.27 | 22.27 | +0.15 (+0.68%) | 4,747,053 |
| 22 Oct 2019 | CNY | 22.18 | 22.21 | 21.52 | 22.12 | 22.12 | -0.06 (-0.27%) | 4,855,407 |
| 21 Oct 2019 | CNY | 24.28 | 24.31 | 22.17 | 22.18 | 22.18 | -2.45 (-9.95%) | 7,457,663 |
| 18 Oct 2019 | CNY | 24.55 | 24.85 | 24.18 | 24.63 | 24.63 | 0.0 (0.0%) | 5,180,949 |
| 17 Oct 2019 | CNY | 23.23 | 25.04 | 23.02 | 24.63 | 24.63 | +1.2 (+5.12%) | 9,175,527 |
| 16 Oct 2019 | CNY | 23.24 | 23.62 | 22.94 | 23.43 | 23.43 | +0.17 (+0.73%) | 3,608,539 |
| 15 Oct 2019 | CNY | 23.92 | 23.93 | 23.23 | 23.26 | 23.26 | -0.85 (-3.53%) | 3,966,396 |
