| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 16.49 | 16.67 | 16.12 | 16.19 | 16.19 | -0.29 (-1.76%) | 1,973,200 |
| 25 Nov 2019 | CNY | 17.09 | 17.09 | 16.4 | 16.48 | 16.48 | -0.75 (-4.35%) | 3,059,709 |
| 22 Nov 2019 | CNY | 16.52 | 17.39 | 16.45 | 17.23 | 17.23 | +0.37 (+2.19%) | 4,742,624 |
| 21 Nov 2019 | CNY | 16.74 | 17.17 | 16.65 | 16.86 | 16.86 | +0.19 (+1.14%) | 2,754,350 |
| 20 Nov 2019 | CNY | 16.65 | 17.15 | 16.56 | 16.67 | 16.67 | +0.02 (+0.12%) | 2,698,994 |
| 19 Nov 2019 | CNY | 16.46 | 16.65 | 16.31 | 16.65 | 16.65 | +0.2 (+1.22%) | 2,225,500 |
| 18 Nov 2019 | CNY | 16.6 | 16.74 | 16.34 | 16.45 | 16.45 | -0.2 (-1.20%) | 2,327,880 |
| 15 Nov 2019 | CNY | 17.79 | 17.81 | 16.3 | 16.65 | 16.65 | -1.17 (-6.57%) | 5,535,915 |
| 14 Nov 2019 | CNY | 17.75 | 18.02 | 17.5 | 17.82 | 17.82 | +0.07 (+0.39%) | 3,871,590 |
| 13 Nov 2019 | CNY | 17.62 | 17.95 | 17.41 | 17.75 | 17.75 | -0.05 (-0.28%) | 3,675,090 |
| 12 Nov 2019 | CNY | 17.7 | 18.2 | 17.5 | 17.8 | 17.8 | +0.38 (+2.18%) | 5,085,190 |
| 11 Nov 2019 | CNY | 17.54 | 17.88 | 17.38 | 17.42 | 17.42 | -0.47 (-2.63%) | 4,188,190 |
| 8 Nov 2019 | CNY | 17.55 | 18.28 | 17.46 | 17.89 | 17.89 | -0.04 (-0.22%) | 7,348,880 |
| 7 Nov 2019 | CNY | 17.94 | 18.7 | 17.4 | 17.93 | 17.93 | +0.29 (+1.64%) | 10,773,946 |
| 6 Nov 2019 | CNY | 16.64 | 17.64 | 16.57 | 17.64 | 17.64 | +1.6 (+9.98%) | 4,695,116 |
| 5 Nov 2019 | CNY | 16.18 | 16.28 | 15.92 | 16.04 | 16.04 | -0.04 (-0.25%) | 854,300 |
| 4 Nov 2019 | CNY | 15.8 | 16.27 | 15.8 | 16.08 | 16.08 | +0.28 (+1.77%) | 1,461,536 |
| 1 Nov 2019 | CNY | 15.78 | 15.94 | 15.71 | 15.8 | 15.8 | +0.06 (+0.38%) | 904,400 |
| 31 Oct 2019 | CNY | 16.08 | 16.08 | 15.61 | 15.74 | 15.74 | -0.3 (-1.87%) | 1,439,700 |
| 30 Oct 2019 | CNY | 16.4 | 16.44 | 15.91 | 16.04 | 16.04 | -0.38 (-2.31%) | 1,561,626 |
| 29 Oct 2019 | CNY | 16.74 | 16.74 | 16.31 | 16.42 | 16.42 | -0.42 (-2.49%) | 2,226,636 |
| 28 Oct 2019 | CNY | 16.66 | 16.88 | 16.51 | 16.84 | 16.84 | -0.16 (-0.94%) | 2,319,145 |
| 25 Oct 2019 | CNY | 16.79 | 17.18 | 16.62 | 17 | 17 | -0.24 (-1.39%) | 3,284,000 |
| 24 Oct 2019 | CNY | 16.76 | 17.86 | 16.52 | 17.24 | 17.24 | +1 (+6.16%) | 4,720,841 |
| 23 Oct 2019 | CNY | 16.56 | 16.69 | 16.16 | 16.24 | 16.24 | -0.36 (-2.17%) | 1,112,200 |
| 22 Oct 2019 | CNY | 16.45 | 16.7 | 16.45 | 16.6 | 16.6 | +0.1 (+0.61%) | 946,300 |
| 21 Oct 2019 | CNY | 16.9 | 17.09 | 15.3 | 16.5 | 16.5 | -0.5 (-2.94%) | 1,621,236 |
| 18 Oct 2019 | CNY | 17.58 | 17.7 | 17 | 17 | 17 | -0.59 (-3.35%) | 2,059,500 |
| 17 Oct 2019 | CNY | 17.45 | 17.96 | 17.18 | 17.59 | 17.59 | +0.11 (+0.63%) | 2,410,077 |
| 16 Oct 2019 | CNY | 18.02 | 18.13 | 17.3 | 17.48 | 17.48 | -0.72 (-3.96%) | 3,609,094 |
