| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 15.55 | 15.55 | 15.1 | 15.14 | 11.6462 | -0.42 (-2.70%) | 7,698,067 |
| 10 Dec 2019 | CNY | 16.28 | 16.28 | 15.51 | 15.56 | 11.9692 | -0.68 (-4.19%) | 9,470,962 |
| 9 Dec 2019 | CNY | 16.5 | 16.5 | 16.2 | 16.24 | 12.4923 | -0.14 (-0.85%) | 4,864,098 |
| 6 Dec 2019 | CNY | 16.19 | 16.62 | 16.16 | 16.38 | 12.6 | +0.19 (+1.17%) | 5,332,899 |
| 5 Dec 2019 | CNY | 16.03 | 16.25 | 15.96 | 16.19 | 12.4538 | +0.16 (+1.00%) | 3,821,698 |
| 4 Dec 2019 | CNY | 16.14 | 16.2 | 15.9 | 16.03 | 12.3308 | -0.18 (-1.11%) | 2,853,114 |
| 3 Dec 2019 | CNY | 16.33 | 16.39 | 16.09 | 16.21 | 12.4692 | -0.08 (-0.49%) | 2,399,586 |
| 2 Dec 2019 | CNY | 16.26 | 16.66 | 16.25 | 16.29 | 12.5308 | +0.04 (+0.25%) | 4,279,708 |
| 29 Nov 2019 | CNY | 16.32 | 16.32 | 15.93 | 16.25 | 12.5 | -0.02 (-0.12%) | 4,241,748 |
| 28 Nov 2019 | CNY | 16.1 | 16.76 | 16.1 | 16.27 | 12.5154 | -0.02 (-0.12%) | 4,466,298 |
| 27 Nov 2019 | CNY | 16.91 | 16.91 | 16.07 | 16.29 | 12.5308 | -0.42 (-2.51%) | 6,128,234 |
| 26 Nov 2019 | CNY | 16.88 | 16.89 | 16.55 | 16.71 | 12.8538 | -0.01 (-0.06%) | 3,152,676 |
| 25 Nov 2019 | CNY | 17.18 | 17.38 | 16.68 | 16.72 | 12.8615 | -0.72 (-4.13%) | 4,020,655 |
| 22 Nov 2019 | CNY | 17.65 | 17.76 | 16.73 | 17.44 | 13.4154 | -0.12 (-0.68%) | 7,539,728 |
| 21 Nov 2019 | CNY | 17.65 | 17.89 | 17.52 | 17.56 | 13.5077 | -0.35 (-1.95%) | 3,294,524 |
| 20 Nov 2019 | CNY | 18.21 | 18.25 | 17.6 | 17.91 | 13.7769 | -0.31 (-1.70%) | 4,955,689 |
| 19 Nov 2019 | CNY | 18.48 | 18.69 | 18.11 | 18.22 | 14.0154 | -0.23 (-1.25%) | 6,072,534 |
| 18 Nov 2019 | CNY | 17.5 | 18.52 | 17.26 | 18.45 | 14.1923 | +0.82 (+4.65%) | 8,787,451 |
| 15 Nov 2019 | CNY | 18.15 | 18.15 | 17.5 | 17.63 | 13.5615 | -0.52 (-2.87%) | 6,844,670 |
| 14 Nov 2019 | CNY | 18.4 | 18.51 | 18.09 | 18.15 | 13.9615 | -0.28 (-1.52%) | 4,575,069 |
| 13 Nov 2019 | CNY | 18.98 | 19.02 | 18.2 | 18.43 | 14.1769 | -0.42 (-2.23%) | 4,631,712 |
| 12 Nov 2019 | CNY | 18.9 | 19.26 | 18.71 | 18.85 | 14.5 | -0.09 (-0.48%) | 4,468,063 |
| 11 Nov 2019 | CNY | 18.95 | 19.63 | 18.8 | 18.94 | 14.5692 | -0.61 (-3.12%) | 6,541,327 |
| 8 Nov 2019 | CNY | 20.42 | 20.58 | 19.51 | 19.55 | 15.0385 | -0.55 (-2.74%) | 8,409,200 |
| 7 Nov 2019 | CNY | 19.33 | 20.58 | 19.19 | 20.1 | 15.4615 | +0.75 (+3.88%) | 9,703,987 |
| 6 Nov 2019 | CNY | 20.38 | 20.59 | 19.02 | 19.35 | 14.8846 | -1.03 (-5.05%) | 10,730,828 |
| 5 Nov 2019 | CNY | 20.32 | 20.97 | 20.15 | 20.38 | 15.6769 | +0.19 (+0.94%) | 8,049,368 |
| 4 Nov 2019 | CNY | 20.2 | 20.55 | 19.91 | 20.19 | 15.5308 | -0.5 (-2.42%) | 7,985,177 |
| 1 Nov 2019 | CNY | 20.45 | 20.74 | 19.45 | 20.69 | 15.9154 | -0.11 (-0.53%) | 13,449,860 |
| 31 Oct 2019 | CNY | 22.22 | 22.5 | 20.53 | 20.8 | 16 | -2 (-8.77%) | 22,003,740 |
