| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2019 | CNY | 20.39 | 20.6 | 19.78 | 20.3 | 20.3 | -0.57 (-2.73%) | 8,564,229 |
| 20 Nov 2019 | CNY | 19.99 | 21.76 | 19.78 | 20.87 | 20.87 | +0.84 (+4.19%) | 13,035,786 |
| 19 Nov 2019 | CNY | 19.8 | 20.2 | 19.72 | 20.03 | 20.03 | +0.15 (+0.75%) | 8,527,174 |
| 18 Nov 2019 | CNY | 19.24 | 20.14 | 19.18 | 19.88 | 19.88 | +0.51 (+2.63%) | 12,935,925 |
| 15 Nov 2019 | CNY | 18.47 | 20.21 | 18.47 | 19.37 | 19.37 | +1 (+5.44%) | 13,837,926 |
| 14 Nov 2019 | CNY | 17.73 | 18.82 | 17.7 | 18.37 | 18.37 | +0.62 (+3.49%) | 10,245,750 |
| 13 Nov 2019 | CNY | 17.22 | 17.99 | 16.92 | 17.75 | 17.75 | +0.47 (+2.72%) | 6,201,795 |
| 12 Nov 2019 | CNY | 17.58 | 17.65 | 16.73 | 17.28 | 17.28 | -0.3 (-1.71%) | 5,205,000 |
| 11 Nov 2019 | CNY | 17.98 | 18.38 | 17.55 | 17.58 | 17.58 | -0.5 (-2.77%) | 4,910,600 |
| 8 Nov 2019 | CNY | 18.1 | 18.3 | 17.78 | 18.08 | 18.08 | +0.16 (+0.89%) | 5,797,099 |
| 7 Nov 2019 | CNY | 17.9 | 18.25 | 17.58 | 17.92 | 17.92 | -0.15 (-0.83%) | 5,732,776 |
| 6 Nov 2019 | CNY | 17.51 | 18.49 | 17.51 | 18.07 | 18.07 | +0.62 (+3.55%) | 9,454,052 |
| 5 Nov 2019 | CNY | 17.55 | 17.73 | 17.28 | 17.45 | 17.45 | -0.06 (-0.34%) | 5,504,899 |
| 4 Nov 2019 | CNY | 17.12 | 17.58 | 17.03 | 17.51 | 17.51 | +0.44 (+2.58%) | 5,152,504 |
| 1 Nov 2019 | CNY | 17.01 | 17.35 | 16.98 | 17.07 | 17.07 | +0.04 (+0.23%) | 3,833,100 |
| 31 Oct 2019 | CNY | 17.01 | 17.53 | 16.96 | 17.03 | 17.03 | +0.08 (+0.47%) | 6,703,800 |
| 30 Oct 2019 | CNY | 17.02 | 17.1 | 16.72 | 16.95 | 16.95 | -0.2 (-1.17%) | 5,703,300 |
| 29 Oct 2019 | CNY | 17.31 | 17.4 | 16.68 | 17.15 | 17.15 | -0.14 (-0.81%) | 6,070,200 |
| 28 Oct 2019 | CNY | 17.2 | 17.45 | 17.08 | 17.29 | 17.29 | +0.04 (+0.23%) | 6,934,499 |
| 25 Oct 2019 | CNY | 17.35 | 17.46 | 16.88 | 17.25 | 17.25 | -0.25 (-1.43%) | 5,191,300 |
| 24 Oct 2019 | CNY | 17.62 | 17.84 | 16.95 | 17.5 | 17.5 | +0.08 (+0.46%) | 6,622,000 |
| 23 Oct 2019 | CNY | 17.89 | 18.06 | 17.3 | 17.42 | 17.42 | -0.16 (-0.91%) | 4,662,300 |
| 22 Oct 2019 | CNY | 17.09 | 17.85 | 17.06 | 17.58 | 17.58 | +0.67 (+3.96%) | 5,897,900 |
| 21 Oct 2019 | CNY | 17.57 | 17.57 | 16.36 | 16.91 | 16.91 | -0.66 (-3.76%) | 5,086,724 |
| 18 Oct 2019 | CNY | 18.5 | 18.68 | 17.28 | 17.57 | 17.57 | -1.12 (-5.99%) | 7,620,900 |
| 17 Oct 2019 | CNY | 18.98 | 19.2 | 18.36 | 18.69 | 18.69 | -0.48 (-2.50%) | 8,001,660 |
| 16 Oct 2019 | CNY | 18.36 | 19.4 | 18.35 | 19.17 | 19.17 | +0.81 (+4.41%) | 10,429,398 |
| 15 Oct 2019 | CNY | 18.98 | 18.98 | 18.35 | 18.36 | 18.36 | -0.84 (-4.38%) | 6,204,400 |
| 14 Oct 2019 | CNY | 18.06 | 19.26 | 17.91 | 19.2 | 19.2 | +1.43 (+8.05%) | 14,047,360 |
| 11 Oct 2019 | CNY | 18.2 | 18.2 | 17.5 | 17.77 | 17.77 | -0.28 (-1.55%) | 5,304,122 |
