| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 16.55 | 16.55 | 16.26 | 16.35 | 16.35 | -0.32 (-1.92%) | 753,000 |
| 3 Dec 2019 | CNY | 16.24 | 17 | 16.13 | 16.67 | 16.67 | +0.44 (+2.71%) | 964,600 |
| 2 Dec 2019 | CNY | 16.05 | 16.27 | 16.05 | 16.23 | 16.23 | +0.01 (+0.06%) | 408,400 |
| 29 Nov 2019 | CNY | 15.97 | 16.29 | 15.97 | 16.22 | 16.22 | +0.26 (+1.63%) | 605,908 |
| 28 Nov 2019 | CNY | 15.9 | 16.08 | 15.9 | 15.96 | 15.96 | -0.02 (-0.13%) | 206,700 |
| 27 Nov 2019 | CNY | 15.94 | 16.07 | 15.82 | 15.98 | 15.98 | +0.05 (+0.31%) | 288,065 |
| 26 Nov 2019 | CNY | 15.89 | 16.02 | 15.77 | 15.93 | 15.93 | 0.0 (0.0%) | 272,400 |
| 25 Nov 2019 | CNY | 16 | 16.02 | 15.71 | 15.93 | 15.93 | -0.1 (-0.62%) | 398,500 |
| 22 Nov 2019 | CNY | 16.15 | 16.3 | 15.9 | 16.03 | 16.03 | -0.14 (-0.87%) | 491,600 |
| 21 Nov 2019 | CNY | 16.29 | 16.29 | 16.11 | 16.17 | 16.17 | -0.02 (-0.12%) | 231,800 |
| 20 Nov 2019 | CNY | 16.37 | 16.37 | 16.11 | 16.19 | 16.19 | -0.11 (-0.67%) | 334,493 |
| 19 Nov 2019 | CNY | 16.12 | 16.39 | 16.08 | 16.3 | 16.3 | +0.22 (+1.37%) | 502,700 |
| 18 Nov 2019 | CNY | 15.91 | 16.19 | 15.85 | 16.08 | 16.08 | +0.08 (+0.50%) | 264,609 |
| 15 Nov 2019 | CNY | 16.23 | 16.28 | 16 | 16 | 16 | -0.23 (-1.42%) | 384,300 |
| 14 Nov 2019 | CNY | 16.14 | 16.34 | 16 | 16.23 | 16.23 | +0.13 (+0.81%) | 503,467 |
| 13 Nov 2019 | CNY | 16.58 | 16.58 | 15.99 | 16.1 | 16.1 | -0.48 (-2.90%) | 1,003,700 |
| 12 Nov 2019 | CNY | 16.52 | 16.69 | 16.38 | 16.58 | 16.58 | +0.08 (+0.48%) | 537,209 |
| 11 Nov 2019 | CNY | 17.08 | 17.17 | 16.5 | 16.5 | 16.5 | -0.75 (-4.35%) | 1,017,760 |
| 8 Nov 2019 | CNY | 17.62 | 17.62 | 17.15 | 17.25 | 17.25 | -0.32 (-1.82%) | 795,400 |
| 7 Nov 2019 | CNY | 17.49 | 17.57 | 17.21 | 17.57 | 17.57 | +0.12 (+0.69%) | 1,142,400 |
| 6 Nov 2019 | CNY | 17.38 | 17.66 | 17.28 | 17.45 | 17.45 | +0.14 (+0.81%) | 844,347 |
| 5 Nov 2019 | CNY | 17.48 | 17.55 | 17.28 | 17.31 | 17.31 | -0.04 (-0.23%) | 832,844 |
| 4 Nov 2019 | CNY | 17.43 | 17.69 | 17.25 | 17.35 | 17.35 | -0.08 (-0.46%) | 1,408,800 |
| 1 Nov 2019 | CNY | 16.82 | 17.47 | 16.7 | 17.43 | 17.43 | +0.58 (+3.44%) | 1,468,893 |
| 31 Oct 2019 | CNY | 16.85 | 17.05 | 16.81 | 16.85 | 16.85 | +0.02 (+0.12%) | 571,201 |
| 30 Oct 2019 | CNY | 16.77 | 17.13 | 16.77 | 16.83 | 16.83 | -0.19 (-1.12%) | 493,357 |
| 29 Oct 2019 | CNY | 17.25 | 17.33 | 16.88 | 17.02 | 17.02 | -0.23 (-1.33%) | 697,242 |
| 28 Oct 2019 | CNY | 17.08 | 17.29 | 16.9 | 17.25 | 17.25 | +0.27 (+1.59%) | 721,849 |
| 25 Oct 2019 | CNY | 16.7 | 17.09 | 16.65 | 16.98 | 16.98 | +0.3 (+1.80%) | 1,071,209 |
| 24 Oct 2019 | CNY | 16.59 | 16.79 | 16.53 | 16.68 | 16.68 | +0.12 (+0.72%) | 533,400 |
