| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 14.5 | 14.59 | 14.49 | 14.5 | 10.3571 | -0.12 (-0.82%) | 456,360 |
| 10 Dec 2019 | CNY | 14.76 | 14.76 | 14.49 | 14.62 | 10.4429 | -0.02 (-0.14%) | 1,237,660 |
| 9 Dec 2019 | CNY | 14.62 | 14.86 | 14.62 | 14.64 | 10.4571 | +0.05 (+0.34%) | 1,074,775 |
| 6 Dec 2019 | CNY | 14.59 | 14.64 | 14.5 | 14.59 | 10.4214 | +0.02 (+0.14%) | 447,503 |
| 5 Dec 2019 | CNY | 14.5 | 14.57 | 14.47 | 14.57 | 10.4071 | +0.05 (+0.34%) | 570,963 |
| 4 Dec 2019 | CNY | 14.41 | 14.52 | 14.3 | 14.52 | 10.3714 | +0.04 (+0.28%) | 608,925 |
| 3 Dec 2019 | CNY | 14.61 | 14.65 | 14.37 | 14.48 | 10.3429 | -0.18 (-1.23%) | 813,560 |
| 2 Dec 2019 | CNY | 14.83 | 14.83 | 14.61 | 14.66 | 10.4714 | -0.08 (-0.54%) | 367,620 |
| 29 Nov 2019 | CNY | 14.83 | 14.83 | 14.63 | 14.74 | 10.5286 | -0.02 (-0.14%) | 292,500 |
| 28 Nov 2019 | CNY | 14.88 | 14.98 | 14.76 | 14.76 | 10.5429 | -0.11 (-0.74%) | 334,304 |
| 27 Nov 2019 | CNY | 14.81 | 14.93 | 14.73 | 14.87 | 10.6214 | +0.08 (+0.54%) | 462,215 |
| 26 Nov 2019 | CNY | 14.74 | 14.95 | 14.74 | 14.79 | 10.5643 | +0.03 (+0.20%) | 321,240 |
| 25 Nov 2019 | CNY | 14.76 | 14.8 | 14.64 | 14.76 | 10.5429 | +0.01 (+0.07%) | 282,680 |
| 22 Nov 2019 | CNY | 14.72 | 14.85 | 14.62 | 14.75 | 10.5357 | -0.02 (-0.14%) | 458,120 |
| 21 Nov 2019 | CNY | 14.81 | 14.84 | 14.73 | 14.77 | 10.55 | -0.1 (-0.67%) | 377,103 |
| 20 Nov 2019 | CNY | 14.88 | 14.94 | 14.77 | 14.87 | 10.6214 | -0.06 (-0.40%) | 489,849 |
| 19 Nov 2019 | CNY | 14.81 | 14.98 | 14.76 | 14.93 | 10.6643 | +0.02 (+0.13%) | 555,333 |
| 18 Nov 2019 | CNY | 14.79 | 14.97 | 14.75 | 14.91 | 10.65 | +0.01 (+0.07%) | 419,858 |
| 15 Nov 2019 | CNY | 15.1 | 15.2 | 14.81 | 14.9 | 10.6429 | -0.1 (-0.67%) | 595,183 |
| 14 Nov 2019 | CNY | 14.83 | 15.12 | 14.83 | 15 | 10.7143 | +0.04 (+0.27%) | 302,522 |
| 13 Nov 2019 | CNY | 14.86 | 14.97 | 14.76 | 14.96 | 10.6857 | +0.02 (+0.13%) | 529,163 |
| 12 Nov 2019 | CNY | 15.04 | 15.04 | 14.76 | 14.94 | 10.6714 | -0.06 (-0.40%) | 358,760 |
| 11 Nov 2019 | CNY | 15.34 | 15.34 | 14.82 | 15 | 10.7143 | -0.33 (-2.15%) | 848,078 |
| 8 Nov 2019 | CNY | 15.4 | 15.48 | 15.21 | 15.33 | 10.95 | 0.0 (0.0%) | 929,407 |
| 7 Nov 2019 | CNY | 15.28 | 15.48 | 15.27 | 15.33 | 10.95 | -0.03 (-0.20%) | 528,910 |
| 6 Nov 2019 | CNY | 15.6 | 15.7 | 15.33 | 15.36 | 10.9714 | -0.31 (-1.98%) | 656,400 |
| 5 Nov 2019 | CNY | 15.65 | 15.92 | 15.44 | 15.67 | 11.1929 | +0.05 (+0.32%) | 1,798,695 |
| 4 Nov 2019 | CNY | 15.47 | 15.68 | 15.47 | 15.62 | 11.1571 | +0.16 (+1.03%) | 717,629 |
| 1 Nov 2019 | CNY | 15.41 | 15.54 | 15.05 | 15.46 | 11.0429 | +0.01 (+0.06%) | 1,540,966 |
| 31 Oct 2019 | CNY | 15.85 | 15.86 | 15.42 | 15.45 | 11.0357 | -0.4 (-2.52%) | 1,248,081 |
