| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2019 | CNY | 20.5769 | 20.7385 | 19.7923 | 19.8462 | 19.8462 | -0.631 (-3.08%) | 6,051,756 |
| 21 Nov 2019 | CNY | 20.2692 | 20.5231 | 20.0846 | 20.4769 | 20.4769 | +0.069 (+0.34%) | 4,611,519 |
| 20 Nov 2019 | CNY | 20.5231 | 20.6077 | 20.1615 | 20.4077 | 20.4077 | -0.231 (-1.12%) | 6,533,122 |
| 19 Nov 2019 | CNY | 19.7308 | 21.2692 | 19.6692 | 20.6385 | 20.6385 | +0.915 (+4.64%) | 9,847,247 |
| 18 Nov 2019 | CNY | 19.3769 | 19.7615 | 19.2231 | 19.7231 | 19.7231 | +0.385 (+1.99%) | 3,907,441 |
| 15 Nov 2019 | CNY | 19.6846 | 19.8769 | 19.3077 | 19.3385 | 19.3385 | -0.5 (-2.52%) | 4,749,810 |
| 14 Nov 2019 | CNY | 19.3 | 20 | 19.1385 | 19.8385 | 19.8385 | +0.538 (+2.79%) | 6,241,459 |
| 13 Nov 2019 | CNY | 19.5308 | 19.5308 | 19.1769 | 19.3 | 19.3 | -0.246 (-1.26%) | 3,076,320 |
| 12 Nov 2019 | CNY | 19.3077 | 19.5769 | 18.9308 | 19.5462 | 19.5462 | +0.339 (+1.76%) | 3,981,900 |
| 11 Nov 2019 | CNY | 19.6923 | 19.7077 | 19.1308 | 19.2077 | 19.2077 | -0.677 (-3.40%) | 4,129,390 |
| 8 Nov 2019 | CNY | 19.6154 | 20.2692 | 19.6154 | 19.8846 | 19.8846 | +0.277 (+1.41%) | 5,703,586 |
| 7 Nov 2019 | CNY | 19.3846 | 19.6615 | 19.2385 | 19.6077 | 19.6077 | +0.108 (+0.55%) | 3,160,950 |
| 6 Nov 2019 | CNY | 19.8692 | 20.0462 | 19.2308 | 19.5 | 19.5 | -0.454 (-2.27%) | 4,335,606 |
| 5 Nov 2019 | CNY | 20.1615 | 20.2615 | 19.6846 | 19.9539 | 19.9539 | -0.108 (-0.54%) | 4,390,959 |
| 4 Nov 2019 | CNY | 20.4 | 20.5615 | 20.0077 | 20.0615 | 20.0615 | -0.162 (-0.80%) | 3,748,810 |
| 1 Nov 2019 | CNY | 19.8846 | 20.4539 | 19.8539 | 20.2231 | 20.2231 | +0.062 (+0.31%) | 3,335,540 |
| 31 Oct 2019 | CNY | 21.0769 | 21.2769 | 20.1385 | 20.1615 | 20.1615 | -0.846 (-4.03%) | 5,281,348 |
| 30 Oct 2019 | CNY | 20.6 | 21.1539 | 19.9231 | 21.0077 | 21.0077 | +0.354 (+1.71%) | 5,239,780 |
| 29 Oct 2019 | CNY | 21.3077 | 21.3077 | 20.6 | 20.6539 | 20.6539 | -0.723 (-3.38%) | 5,922,933 |
| 28 Oct 2019 | CNY | 20.4615 | 21.4231 | 20.4615 | 21.3769 | 21.3769 | +0.469 (+2.24%) | 7,202,230 |
| 25 Oct 2019 | CNY | 21.2 | 21.5308 | 20.8462 | 20.9077 | 20.9077 | +0.392 (+1.91%) | 7,633,267 |
| 24 Oct 2019 | CNY | 20.8462 | 20.8692 | 20.2846 | 20.5154 | 20.5154 | -0.577 (-2.74%) | 6,957,928 |
| 23 Oct 2019 | CNY | 19.8539 | 21.6923 | 19.8539 | 21.0923 | 21.0923 | +1.323 (+6.69%) | 12,147,824 |
| 22 Oct 2019 | CNY | 19.2692 | 19.8308 | 19.2692 | 19.7692 | 19.7692 | +0.331 (+1.70%) | 4,188,733 |
| 21 Oct 2019 | CNY | 20.2154 | 20.2154 | 18.8539 | 19.4385 | 19.4385 | -0.777 (-3.84%) | 5,981,029 |
| 18 Oct 2019 | CNY | 20.8846 | 20.9846 | 20.0077 | 20.2154 | 20.2154 | -0.654 (-3.13%) | 6,167,987 |
| 17 Oct 2019 | CNY | 21.3846 | 21.5385 | 20.7692 | 20.8692 | 20.8692 | -0.562 (-2.62%) | 5,676,418 |
| 16 Oct 2019 | CNY | 21.2308 | 21.8077 | 20.8154 | 21.4308 | 21.4308 | -0.031 (-0.14%) | 3,574,530 |
| 15 Oct 2019 | CNY | 21.9231 | 21.9923 | 21.3846 | 21.4615 | 21.4615 | -0.692 (-3.13%) | 5,116,368 |
| 14 Oct 2019 | CNY | 21.6923 | 22.4615 | 21.5385 | 22.1539 | 22.1539 | +0.8 (+3.75%) | 7,524,375 |
