| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 14.94 | 14.95 | 14.82 | 14.92 | 14.92 | -0.02 (-0.13%) | 676,000 |
| 10 Dec 2019 | CNY | 15 | 15.05 | 14.68 | 14.94 | 14.94 | -0.03 (-0.20%) | 717,600 |
| 9 Dec 2019 | CNY | 14.9 | 14.98 | 14.86 | 14.97 | 14.97 | +0.08 (+0.54%) | 1,001,700 |
| 6 Dec 2019 | CNY | 14.92 | 15 | 14.8 | 14.89 | 14.89 | -0.03 (-0.20%) | 854,600 |
| 5 Dec 2019 | CNY | 14.88 | 14.96 | 14.82 | 14.92 | 14.92 | -0.02 (-0.13%) | 959,100 |
| 4 Dec 2019 | CNY | 14.83 | 14.97 | 14.76 | 14.94 | 14.94 | +0.09 (+0.61%) | 918,900 |
| 3 Dec 2019 | CNY | 14.6 | 14.86 | 14.43 | 14.85 | 14.85 | +0.2 (+1.37%) | 1,229,500 |
| 2 Dec 2019 | CNY | 14.63 | 14.73 | 14.36 | 14.65 | 14.65 | +0.01 (+0.07%) | 1,476,282 |
| 29 Nov 2019 | CNY | 14.63 | 14.66 | 14.5 | 14.64 | 14.64 | +0.02 (+0.14%) | 655,190 |
| 28 Nov 2019 | CNY | 14.6 | 14.72 | 14.5 | 14.62 | 14.62 | +0.09 (+0.62%) | 1,547,889 |
| 27 Nov 2019 | CNY | 14.76 | 14.76 | 14.53 | 14.53 | 14.53 | -0.22 (-1.49%) | 1,900,900 |
| 26 Nov 2019 | CNY | 14.85 | 14.88 | 14.67 | 14.75 | 14.75 | -0.09 (-0.61%) | 1,567,235 |
| 25 Nov 2019 | CNY | 14.75 | 14.94 | 14.72 | 14.84 | 14.84 | +0.14 (+0.95%) | 1,941,787 |
| 22 Nov 2019 | CNY | 15.01 | 15.02 | 14.6 | 14.7 | 14.7 | -0.33 (-2.20%) | 1,345,287 |
| 21 Nov 2019 | CNY | 15.01 | 15.05 | 14.81 | 15.03 | 15.03 | +0.01 (+0.07%) | 3,234,687 |
| 20 Nov 2019 | CNY | 15.07 | 15.16 | 15.01 | 15.02 | 15.02 | -0.14 (-0.92%) | 2,183,718 |
| 19 Nov 2019 | CNY | 15.19 | 15.33 | 14.97 | 15.16 | 15.16 | -0.01 (-0.07%) | 3,492,913 |
| 18 Nov 2019 | CNY | 15.26 | 15.26 | 14.9 | 15.17 | 15.17 | -0.11 (-0.72%) | 1,039,200 |
| 15 Nov 2019 | CNY | 15.56 | 15.6 | 15.28 | 15.28 | 15.28 | -0.28 (-1.80%) | 758,600 |
| 14 Nov 2019 | CNY | 15.44 | 15.7 | 15.33 | 15.56 | 15.56 | +0.16 (+1.04%) | 1,204,783 |
| 13 Nov 2019 | CNY | 15.47 | 15.47 | 15.2 | 15.4 | 15.4 | -0.07 (-0.45%) | 933,151 |
| 12 Nov 2019 | CNY | 15.27 | 15.56 | 15.19 | 15.47 | 15.47 | +0.15 (+0.98%) | 1,727,212 |
| 11 Nov 2019 | CNY | 15.99 | 16.05 | 15.26 | 15.32 | 15.32 | -0.67 (-4.19%) | 2,592,600 |
| 8 Nov 2019 | CNY | 15.86 | 16.05 | 15.86 | 15.99 | 15.99 | +0.2 (+1.27%) | 1,838,927 |
| 7 Nov 2019 | CNY | 16.18 | 16.18 | 15.79 | 15.79 | 15.79 | -0.38 (-2.35%) | 1,512,019 |
| 6 Nov 2019 | CNY | 16.2 | 16.23 | 16.09 | 16.17 | 16.17 | +0.02 (+0.12%) | 1,698,818 |
| 5 Nov 2019 | CNY | 16.09 | 16.2 | 16.05 | 16.15 | 16.15 | -0.04 (-0.25%) | 1,453,976 |
| 4 Nov 2019 | CNY | 16.33 | 16.36 | 16.15 | 16.19 | 16.19 | 0.0 (0.0%) | 1,899,300 |
| 1 Nov 2019 | CNY | 16.24 | 16.45 | 16.08 | 16.19 | 16.19 | -0.06 (-0.37%) | 1,424,400 |
| 31 Oct 2019 | CNY | 16.19 | 16.62 | 16.19 | 16.25 | 16.25 | +0.06 (+0.37%) | 1,816,518 |
