| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2019 | CNY | 13.8 | 14.0357 | 13.7214 | 13.9714 | 13.9714 | +0.221 (+1.61%) | 1,386,812 |
| 18 Nov 2019 | CNY | 13.6786 | 13.8143 | 13.5929 | 13.75 | 13.75 | +0.071 (+0.52%) | 1,012,284 |
| 15 Nov 2019 | CNY | 14.1143 | 14.1357 | 13.6429 | 13.6786 | 13.6786 | -0.386 (-2.74%) | 1,218,084 |
| 14 Nov 2019 | CNY | 14.0857 | 14.2571 | 14.0357 | 14.0643 | 14.0643 | -0.05 (-0.35%) | 826,644 |
| 13 Nov 2019 | CNY | 14.4214 | 14.4214 | 14.0571 | 14.1143 | 14.1143 | -0.307 (-2.13%) | 1,190,840 |
| 12 Nov 2019 | CNY | 14.3643 | 14.5286 | 14.1786 | 14.4214 | 14.4214 | -0.007 (-0.05%) | 1,018,948 |
| 11 Nov 2019 | CNY | 15.0857 | 15.0857 | 14.3357 | 14.4286 | 14.4286 | -0.393 (-2.65%) | 1,851,703 |
| 8 Nov 2019 | CNY | 14.8643 | 15.05 | 14.7286 | 14.8214 | 14.8214 | +0.014 (+0.10%) | 1,193,920 |
| 7 Nov 2019 | CNY | 14.6643 | 14.9071 | 14.65 | 14.8071 | 14.8071 | -0.007 (-0.05%) | 1,168,496 |
| 6 Nov 2019 | CNY | 14.9071 | 15.0643 | 14.7857 | 14.8143 | 14.8143 | +0.021 (+0.14%) | 1,471,960 |
| 5 Nov 2019 | CNY | 14.7929 | 14.8857 | 14.5929 | 14.7929 | 14.7929 | 0.0 (0.0%) | 1,160,852 |
| 4 Nov 2019 | CNY | 14.4929 | 14.8286 | 14.4929 | 14.7929 | 14.7929 | +0.293 (+2.02%) | 1,556,716 |
| 1 Nov 2019 | CNY | 14.3 | 14.5929 | 14.3 | 14.5 | 14.5 | +0.043 (+0.30%) | 1,118,264 |
| 31 Oct 2019 | CNY | 14.5 | 14.7643 | 14.45 | 14.4571 | 14.4571 | -0.107 (-0.74%) | 1,601,572 |
| 30 Oct 2019 | CNY | 15.3643 | 15.4 | 14.4429 | 14.5643 | 14.5643 | -0.85 (-5.51%) | 3,911,612 |
| 29 Oct 2019 | CNY | 15.1143 | 15.5071 | 15.0571 | 15.4143 | 15.4143 | +0.286 (+1.89%) | 2,615,627 |
| 28 Oct 2019 | CNY | 14.8357 | 15.1571 | 14.8357 | 15.1286 | 15.1286 | +0.157 (+1.05%) | 1,500,744 |
| 25 Oct 2019 | CNY | 15.3214 | 15.3214 | 14.7214 | 14.9714 | 14.9714 | -0.35 (-2.28%) | 2,645,867 |
| 24 Oct 2019 | CNY | 15.3929 | 15.75 | 15.3143 | 15.3214 | 15.3214 | -0.2 (-1.29%) | 2,414,447 |
| 23 Oct 2019 | CNY | 15.3929 | 15.8 | 15.2857 | 15.5214 | 15.5214 | +0.121 (+0.79%) | 3,570,837 |
| 22 Oct 2019 | CNY | 15.3286 | 15.4929 | 15.1786 | 15.4 | 15.4 | -0.029 (-0.19%) | 2,136,859 |
| 21 Oct 2019 | CNY | 15.6071 | 15.6143 | 15.0786 | 15.4286 | 15.4286 | -0.321 (-2.04%) | 3,588,568 |
| 18 Oct 2019 | CNY | 15.1429 | 15.7857 | 15.1429 | 15.75 | 15.75 | +0.607 (+4.01%) | 4,787,024 |
| 17 Oct 2019 | CNY | 15.3857 | 15.6571 | 15.0071 | 15.1429 | 15.1429 | -0.243 (-1.58%) | 2,245,821 |
| 16 Oct 2019 | CNY | 15.0929 | 15.4929 | 14.9929 | 15.3857 | 15.3857 | +0.321 (+2.13%) | 3,122,231 |
| 15 Oct 2019 | CNY | 15.0286 | 15.2714 | 14.6429 | 15.0643 | 15.0643 | +0.014 (+0.10%) | 1,928,028 |
| 14 Oct 2019 | CNY | 15.0786 | 15.2786 | 14.9286 | 15.05 | 15.05 | +0.079 (+0.53%) | 2,005,395 |
| 11 Oct 2019 | CNY | 14.8071 | 14.9929 | 14.7286 | 14.9714 | 14.9714 | +0.264 (+1.80%) | 1,676,515 |
| 10 Oct 2019 | CNY | 14.5071 | 14.7714 | 14.4714 | 14.7071 | 14.7071 | +0.157 (+1.08%) | 909,916 |
| 9 Oct 2019 | CNY | 14.6 | 14.6 | 14.3429 | 14.55 | 14.55 | +0.071 (+0.49%) | 815,969 |
