| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 15.5667 | 15.875 | 15.1417 | 15.6667 | 15.6667 | +0.225 (+1.46%) | 7,789,788 |
| 27 Nov 2019 | CNY | 15.4167 | 15.7083 | 15.125 | 15.4417 | 15.4417 | +0.025 (+0.16%) | 9,478,711 |
| 26 Nov 2019 | CNY | 14.5667 | 15.65 | 14.5667 | 15.4167 | 15.4167 | +0.375 (+2.49%) | 9,157,525 |
| 25 Nov 2019 | CNY | 14.5667 | 16.35 | 14.5667 | 15.0417 | 15.0417 | -1.142 (-7.05%) | 26,174,180 |
| 22 Nov 2019 | CNY | 18.5833 | 18.5917 | 16.1833 | 16.1833 | 16.1833 | -1.8 (-10.01%) | 12,866,106 |
| 21 Nov 2019 | CNY | 18.4333 | 18.9 | 17.9583 | 17.9833 | 17.9833 | -0.683 (-3.66%) | 3,108,408 |
| 20 Nov 2019 | CNY | 18.5833 | 18.9583 | 17.925 | 18.6667 | 18.6667 | +0.333 (+1.82%) | 7,018,196 |
| 19 Nov 2019 | CNY | 18.6417 | 18.6583 | 17.75 | 18.3333 | 18.3333 | -0.308 (-1.65%) | 4,193,187 |
| 18 Nov 2019 | CNY | 18.675 | 19.1417 | 18.5 | 18.6417 | 18.6417 | -0.058 (-0.31%) | 4,746,637 |
| 15 Nov 2019 | CNY | 19.4583 | 19.5417 | 18.7 | 18.7 | 18.7 | -0.767 (-3.94%) | 2,228,160 |
| 14 Nov 2019 | CNY | 19.5 | 19.8167 | 19.1833 | 19.4667 | 19.4667 | -0.033 (-0.17%) | 2,936,703 |
| 13 Nov 2019 | CNY | 19.2 | 19.65 | 19.2 | 19.5 | 19.5 | -0.175 (-0.89%) | 5,505,765 |
| 12 Nov 2019 | CNY | 19.7167 | 19.7333 | 19.2833 | 19.675 | 19.675 | -0.042 (-0.21%) | 5,407,800 |
| 11 Nov 2019 | CNY | 19.6417 | 20.0417 | 19.3167 | 19.7167 | 19.7167 | +0.017 (+0.08%) | 5,306,936 |
| 8 Nov 2019 | CNY | 19.4167 | 20.0667 | 19.2167 | 19.7 | 19.7 | +0.283 (+1.46%) | 6,231,763 |
| 7 Nov 2019 | CNY | 19.6667 | 19.6667 | 19.15 | 19.4167 | 19.4167 | -0.367 (-1.85%) | 4,179,624 |
| 6 Nov 2019 | CNY | 19.8833 | 19.9 | 18.875 | 19.7833 | 19.7833 | +0.058 (+0.30%) | 8,702,728 |
| 5 Nov 2019 | CNY | 20.6083 | 20.6083 | 19.6667 | 19.725 | 19.725 | -1.008 (-4.86%) | 9,711,310 |
| 4 Nov 2019 | CNY | 20.5 | 20.8333 | 20.3917 | 20.7333 | 20.7333 | -0.1 (-0.48%) | 5,079,798 |
| 1 Nov 2019 | CNY | 20.925 | 20.9833 | 20.375 | 20.8333 | 20.8333 | -0.117 (-0.56%) | 4,380,600 |
| 31 Oct 2019 | CNY | 20.25 | 21.3167 | 19.7333 | 20.95 | 20.95 | +0.7 (+3.46%) | 8,907,122 |
| 30 Oct 2019 | CNY | 20.25 | 20.575 | 19.75 | 20.25 | 20.25 | -0.008 (-0.04%) | 7,200,226 |
| 29 Oct 2019 | CNY | 19.1167 | 20.4 | 18.8333 | 20.2583 | 20.2583 | +0.758 (+3.89%) | 7,240,302 |
| 28 Oct 2019 | CNY | 19.175 | 19.5 | 18.4833 | 19.5 | 19.5 | -0.067 (-0.34%) | 8,994,543 |
| 25 Oct 2019 | CNY | 19.625 | 19.7333 | 18.4583 | 19.5667 | 19.5667 | +0.042 (+0.21%) | 7,389,464 |
| 24 Oct 2019 | CNY | 19.1667 | 19.575 | 18.9167 | 19.525 | 19.525 | +0.45 (+2.36%) | 6,138,504 |
| 23 Oct 2019 | CNY | 19.25 | 19.2667 | 18.725 | 19.075 | 19.075 | -0.142 (-0.74%) | 5,304,291 |
| 22 Oct 2019 | CNY | 19.0417 | 19.2917 | 18.6833 | 19.2167 | 19.2167 | +0.175 (+0.92%) | 5,800,560 |
| 21 Oct 2019 | CNY | 18.8 | 19.1667 | 18.6417 | 19.0417 | 19.0417 | -0.125 (-0.65%) | 4,507,887 |
| 18 Oct 2019 | CNY | 19.2917 | 19.4333 | 18.8833 | 19.1667 | 19.1667 | -0.183 (-0.95%) | 6,245,122 |
