| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 16.16 | 16.27 | 15.91 | 15.91 | 11.3643 | -0.22 (-1.36%) | 2,823,205 |
| 10 Dec 2019 | CNY | 16 | 16.25 | 15.74 | 16.13 | 11.5214 | +0.12 (+0.75%) | 3,308,119 |
| 9 Dec 2019 | CNY | 16.02 | 16.09 | 15.86 | 16.01 | 11.4357 | +0.11 (+0.69%) | 2,602,814 |
| 6 Dec 2019 | CNY | 15.98 | 16.08 | 15.65 | 15.9 | 11.3571 | -0.09 (-0.56%) | 2,624,591 |
| 5 Dec 2019 | CNY | 15.88 | 16.13 | 15.77 | 15.99 | 11.4214 | +0.15 (+0.95%) | 2,715,322 |
| 4 Dec 2019 | CNY | 15.61 | 15.92 | 15.61 | 15.84 | 11.3143 | -0.12 (-0.75%) | 1,814,493 |
| 3 Dec 2019 | CNY | 15.75 | 16.1 | 15.72 | 15.96 | 11.4 | +0.12 (+0.76%) | 2,392,215 |
| 2 Dec 2019 | CNY | 15.49 | 15.87 | 15.4 | 15.84 | 11.3143 | +0.37 (+2.39%) | 2,921,900 |
| 29 Nov 2019 | CNY | 15.31 | 15.53 | 15.23 | 15.47 | 11.05 | +0.17 (+1.11%) | 1,770,100 |
| 28 Nov 2019 | CNY | 15.47 | 15.52 | 15.26 | 15.3 | 10.9286 | -0.16 (-1.03%) | 1,481,900 |
| 27 Nov 2019 | CNY | 15.33 | 15.52 | 15.02 | 15.46 | 11.0429 | +0.06 (+0.39%) | 1,663,200 |
| 26 Nov 2019 | CNY | 15.54 | 15.6 | 15.25 | 15.4 | 11 | +0.04 (+0.26%) | 1,687,600 |
| 25 Nov 2019 | CNY | 15.69 | 15.77 | 15.28 | 15.36 | 10.9714 | -0.34 (-2.17%) | 2,490,600 |
| 22 Nov 2019 | CNY | 16.12 | 16.26 | 15.52 | 15.7 | 11.2143 | -0.37 (-2.30%) | 3,168,601 |
| 21 Nov 2019 | CNY | 16.16 | 16.22 | 15.91 | 16.07 | 11.4786 | -0.17 (-1.05%) | 2,106,600 |
| 20 Nov 2019 | CNY | 16.63 | 16.63 | 16.12 | 16.24 | 11.6 | -0.22 (-1.34%) | 2,867,119 |
| 19 Nov 2019 | CNY | 16.17 | 16.46 | 16.17 | 16.46 | 11.7571 | +0.3 (+1.86%) | 2,585,701 |
| 18 Nov 2019 | CNY | 16.03 | 16.29 | 15.91 | 16.16 | 11.5429 | +0.05 (+0.31%) | 1,899,801 |
| 15 Nov 2019 | CNY | 16.48 | 16.56 | 16.05 | 16.11 | 11.5071 | -0.29 (-1.77%) | 2,678,230 |
| 14 Nov 2019 | CNY | 16.32 | 16.56 | 16.25 | 16.4 | 11.7143 | +0.08 (+0.49%) | 2,180,401 |
| 13 Nov 2019 | CNY | 16.64 | 16.66 | 16.2 | 16.32 | 11.6571 | -0.43 (-2.57%) | 2,933,288 |
| 12 Nov 2019 | CNY | 16.52 | 16.75 | 16.02 | 16.75 | 11.9643 | +0.38 (+2.32%) | 3,114,500 |
| 11 Nov 2019 | CNY | 16.87 | 17.02 | 16.31 | 16.37 | 11.6929 | -0.82 (-4.77%) | 4,458,688 |
| 8 Nov 2019 | CNY | 17.7 | 17.81 | 17.1 | 17.19 | 12.2786 | -0.52 (-2.94%) | 6,033,731 |
| 7 Nov 2019 | CNY | 17.52 | 17.86 | 17.44 | 17.71 | 12.65 | +0.07 (+0.40%) | 4,653,982 |
| 6 Nov 2019 | CNY | 18.16 | 18.35 | 17.42 | 17.64 | 12.6 | -0.48 (-2.65%) | 5,876,085 |
| 5 Nov 2019 | CNY | 18.43 | 18.7 | 17.94 | 18.12 | 12.9429 | -0.13 (-0.71%) | 5,372,956 |
| 4 Nov 2019 | CNY | 18 | 18.57 | 17.76 | 18.25 | 13.0357 | +0.54 (+3.05%) | 6,402,480 |
| 1 Nov 2019 | CNY | 17.37 | 18.03 | 17.27 | 17.71 | 12.65 | +0.16 (+0.91%) | 5,307,300 |
| 31 Oct 2019 | CNY | 18.5 | 18.85 | 17.2 | 17.55 | 12.5357 | -1.1 (-5.90%) | 10,024,580 |
