| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 12.59 | 12.65 | 12.5 | 12.56 | 12.56 | -0.03 (-0.24%) | 382,700 |
| 25 Nov 2019 | CNY | 12.81 | 12.85 | 12.55 | 12.59 | 12.59 | -0.39 (-3.00%) | 1,183,290 |
| 22 Nov 2019 | CNY | 13.03 | 13.17 | 12.9 | 12.98 | 12.98 | -0.03 (-0.23%) | 900,196 |
| 21 Nov 2019 | CNY | 13.08 | 13.08 | 12.9 | 13.01 | 13.01 | +0.01 (+0.08%) | 345,317 |
| 20 Nov 2019 | CNY | 13.1 | 13.12 | 12.95 | 13 | 13 | -0.1 (-0.76%) | 448,400 |
| 19 Nov 2019 | CNY | 12.93 | 13.1 | 12.89 | 13.1 | 13.1 | +0.24 (+1.87%) | 678,617 |
| 18 Nov 2019 | CNY | 12.95 | 12.98 | 12.8 | 12.86 | 12.86 | +0.03 (+0.23%) | 376,300 |
| 15 Nov 2019 | CNY | 13.06 | 13.06 | 12.8 | 12.83 | 12.83 | -0.2 (-1.53%) | 502,100 |
| 14 Nov 2019 | CNY | 13.06 | 13.09 | 12.98 | 13.03 | 13.03 | -0.03 (-0.23%) | 446,500 |
| 13 Nov 2019 | CNY | 13.2 | 13.2 | 12.94 | 13.06 | 13.06 | -0.14 (-1.06%) | 742,100 |
| 12 Nov 2019 | CNY | 13.16 | 13.29 | 13.04 | 13.2 | 13.2 | +0.04 (+0.30%) | 439,400 |
| 11 Nov 2019 | CNY | 13.36 | 13.38 | 13.14 | 13.16 | 13.16 | -0.25 (-1.86%) | 602,200 |
| 8 Nov 2019 | CNY | 13.46 | 13.55 | 13.35 | 13.41 | 13.41 | +0.04 (+0.30%) | 611,760 |
| 7 Nov 2019 | CNY | 13.27 | 13.42 | 13.22 | 13.37 | 13.37 | +0.14 (+1.06%) | 541,980 |
| 6 Nov 2019 | CNY | 13.36 | 13.46 | 13.18 | 13.23 | 13.23 | -0.19 (-1.42%) | 638,300 |
| 5 Nov 2019 | CNY | 13.25 | 13.47 | 13.17 | 13.42 | 13.42 | +0.17 (+1.28%) | 813,103 |
| 4 Nov 2019 | CNY | 13.3 | 13.39 | 13.21 | 13.25 | 13.25 | -0.05 (-0.38%) | 602,160 |
| 1 Nov 2019 | CNY | 13.17 | 13.37 | 13.11 | 13.3 | 13.3 | +0.13 (+0.99%) | 608,860 |
| 31 Oct 2019 | CNY | 13.28 | 13.39 | 13.12 | 13.17 | 13.17 | -0.17 (-1.27%) | 918,700 |
| 30 Oct 2019 | CNY | 13.49 | 13.51 | 13.28 | 13.34 | 13.34 | -0.2 (-1.48%) | 724,600 |
| 29 Oct 2019 | CNY | 13.75 | 13.84 | 13.52 | 13.54 | 13.54 | -0.26 (-1.88%) | 1,017,390 |
| 28 Oct 2019 | CNY | 13.83 | 13.88 | 13.68 | 13.8 | 13.8 | 0.0 (0.0%) | 1,114,516 |
| 25 Oct 2019 | CNY | 13.74 | 13.82 | 13.61 | 13.8 | 13.8 | +0.06 (+0.44%) | 790,210 |
| 24 Oct 2019 | CNY | 13.69 | 13.76 | 13.58 | 13.74 | 13.74 | +0.11 (+0.81%) | 882,797 |
| 23 Oct 2019 | CNY | 13.7 | 13.72 | 13.58 | 13.63 | 13.63 | -0.06 (-0.44%) | 739,436 |
| 22 Oct 2019 | CNY | 13.39 | 13.69 | 13.38 | 13.69 | 13.69 | +0.31 (+2.32%) | 1,079,628 |
| 21 Oct 2019 | CNY | 13.46 | 13.46 | 13.24 | 13.38 | 13.38 | -0.12 (-0.89%) | 702,300 |
| 18 Oct 2019 | CNY | 13.58 | 13.7 | 13.35 | 13.5 | 13.5 | -0.08 (-0.59%) | 717,928 |
| 17 Oct 2019 | CNY | 13.62 | 13.72 | 13.51 | 13.58 | 13.58 | +0.03 (+0.22%) | 619,916 |
| 16 Oct 2019 | CNY | 13.69 | 13.79 | 13.51 | 13.55 | 13.55 | -0.14 (-1.02%) | 764,639 |
