| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 13.84 | 13.91 | 13.7 | 13.81 | 13.81 | -0.04 (-0.29%) | 1,035,765 |
| 10 Dec 2019 | CNY | 13.93 | 13.93 | 13.62 | 13.85 | 13.85 | -0.02 (-0.14%) | 1,221,400 |
| 9 Dec 2019 | CNY | 13.98 | 13.98 | 13.77 | 13.87 | 13.87 | -0.11 (-0.79%) | 1,455,178 |
| 6 Dec 2019 | CNY | 13.59 | 14.09 | 13.55 | 13.98 | 13.98 | +0.36 (+2.64%) | 2,181,431 |
| 5 Dec 2019 | CNY | 13.55 | 13.74 | 13.51 | 13.62 | 13.62 | +0.08 (+0.59%) | 1,148,096 |
| 4 Dec 2019 | CNY | 13.48 | 13.64 | 13.42 | 13.54 | 13.54 | +0.03 (+0.22%) | 1,071,328 |
| 3 Dec 2019 | CNY | 13.36 | 13.52 | 13.1 | 13.51 | 13.51 | +0.1 (+0.75%) | 891,903 |
| 2 Dec 2019 | CNY | 13.48 | 13.6 | 13.36 | 13.41 | 13.41 | +0.06 (+0.45%) | 1,020,320 |
| 29 Nov 2019 | CNY | 13.3 | 13.43 | 13.16 | 13.35 | 13.35 | +0.06 (+0.45%) | 982,800 |
| 28 Nov 2019 | CNY | 13.34 | 13.54 | 13.24 | 13.29 | 13.29 | -0.19 (-1.41%) | 1,064,120 |
| 27 Nov 2019 | CNY | 13.66 | 13.66 | 13.13 | 13.48 | 13.48 | -0.04 (-0.30%) | 936,700 |
| 26 Nov 2019 | CNY | 13.63 | 13.7 | 13.48 | 13.52 | 13.52 | -0.08 (-0.59%) | 811,000 |
| 25 Nov 2019 | CNY | 13.86 | 13.88 | 13.38 | 13.6 | 13.6 | -0.21 (-1.52%) | 1,401,900 |
| 22 Nov 2019 | CNY | 13.88 | 14.07 | 13.71 | 13.81 | 13.81 | -0.08 (-0.58%) | 1,327,532 |
| 21 Nov 2019 | CNY | 13.91 | 14.1 | 13.82 | 13.89 | 13.89 | -0.1 (-0.71%) | 1,131,400 |
| 20 Nov 2019 | CNY | 14.42 | 14.42 | 13.93 | 13.99 | 13.99 | -0.24 (-1.69%) | 1,461,424 |
| 19 Nov 2019 | CNY | 14.03 | 14.32 | 13.95 | 14.23 | 14.23 | +0.19 (+1.35%) | 1,594,696 |
| 18 Nov 2019 | CNY | 13.79 | 14.17 | 13.79 | 14.04 | 14.04 | +0.32 (+2.33%) | 1,812,200 |
| 15 Nov 2019 | CNY | 14.13 | 14.3 | 13.65 | 13.72 | 13.72 | -0.38 (-2.70%) | 1,615,500 |
| 14 Nov 2019 | CNY | 14.19 | 14.24 | 13.7 | 14.1 | 14.1 | +0.01 (+0.07%) | 1,887,600 |
| 13 Nov 2019 | CNY | 14.55 | 14.55 | 13.99 | 14.09 | 14.09 | -0.41 (-2.83%) | 1,580,000 |
| 12 Nov 2019 | CNY | 14.31 | 14.62 | 14.17 | 14.5 | 14.5 | +0.04 (+0.28%) | 1,465,574 |
| 11 Nov 2019 | CNY | 15 | 15.09 | 14.32 | 14.46 | 14.46 | -0.53 (-3.54%) | 2,001,591 |
| 8 Nov 2019 | CNY | 15.18 | 15.2 | 14.96 | 14.99 | 14.99 | -0.11 (-0.73%) | 1,514,400 |
| 7 Nov 2019 | CNY | 15.02 | 15.4 | 14.98 | 15.1 | 15.1 | +0.06 (+0.40%) | 1,422,900 |
| 6 Nov 2019 | CNY | 15.54 | 15.54 | 14.94 | 15.04 | 15.04 | -0.36 (-2.34%) | 1,916,100 |
| 5 Nov 2019 | CNY | 15.6 | 15.75 | 15.32 | 15.4 | 15.4 | -0.08 (-0.52%) | 1,982,912 |
| 4 Nov 2019 | CNY | 15.68 | 16 | 15.41 | 15.48 | 15.48 | -0.36 (-2.27%) | 2,867,914 |
| 1 Nov 2019 | CNY | 14.76 | 15.9 | 14.72 | 15.84 | 15.84 | +0.91 (+6.10%) | 4,369,882 |
| 31 Oct 2019 | CNY | 15.6 | 15.69 | 14.55 | 14.93 | 14.93 | -1.15 (-7.15%) | 4,920,366 |
