| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 16.99 | 17.15 | 16.9 | 17.08 | 17.08 | +0.06 (+0.35%) | 455,125 |
| 10 Dec 2019 | CNY | 17.06 | 17.08 | 16.88 | 17.02 | 17.02 | -0.04 (-0.23%) | 525,327 |
| 9 Dec 2019 | CNY | 17.11 | 17.15 | 17.01 | 17.06 | 17.06 | -0.14 (-0.81%) | 499,517 |
| 6 Dec 2019 | CNY | 17.28 | 17.33 | 17.05 | 17.2 | 17.2 | -0.07 (-0.41%) | 537,502 |
| 5 Dec 2019 | CNY | 17.11 | 17.36 | 17.09 | 17.27 | 17.27 | +0.18 (+1.05%) | 668,120 |
| 4 Dec 2019 | CNY | 16.89 | 17.1 | 16.82 | 17.09 | 17.09 | +0.08 (+0.47%) | 440,500 |
| 3 Dec 2019 | CNY | 16.94 | 17.06 | 16.71 | 17.01 | 17.01 | +0.01 (+0.06%) | 472,607 |
| 2 Dec 2019 | CNY | 16.85 | 17.13 | 16.75 | 17 | 17 | +0.14 (+0.83%) | 619,524 |
| 29 Nov 2019 | CNY | 16.65 | 16.88 | 16.65 | 16.86 | 16.86 | +0.12 (+0.72%) | 439,599 |
| 28 Nov 2019 | CNY | 16.72 | 16.92 | 16.69 | 16.74 | 16.74 | -0.03 (-0.18%) | 310,700 |
| 27 Nov 2019 | CNY | 16.96 | 16.96 | 16.66 | 16.77 | 16.77 | -0.16 (-0.95%) | 359,754 |
| 26 Nov 2019 | CNY | 16.93 | 17.1 | 16.81 | 16.93 | 16.93 | -0.14 (-0.82%) | 346,260 |
| 25 Nov 2019 | CNY | 16.94 | 17.09 | 16.63 | 17.07 | 17.07 | +0.12 (+0.71%) | 406,000 |
| 22 Nov 2019 | CNY | 17.16 | 17.17 | 16.91 | 16.95 | 16.95 | 0.0 (0.0%) | 430,619 |
| 21 Nov 2019 | CNY | 16.99 | 17.1 | 16.85 | 16.95 | 16.95 | +0.07 (+0.41%) | 293,999 |
| 20 Nov 2019 | CNY | 17.26 | 17.26 | 16.88 | 16.88 | 16.88 | -0.39 (-2.26%) | 376,540 |
| 19 Nov 2019 | CNY | 17 | 17.49 | 16.9 | 17.27 | 17.27 | +0.3 (+1.77%) | 500,257 |
| 18 Nov 2019 | CNY | 16.75 | 17.05 | 16.68 | 16.97 | 16.97 | +0.18 (+1.07%) | 467,014 |
| 15 Nov 2019 | CNY | 17.12 | 17.12 | 16.79 | 16.79 | 16.79 | -0.33 (-1.93%) | 457,820 |
| 14 Nov 2019 | CNY | 17.19 | 17.19 | 17.02 | 17.12 | 17.12 | +0.09 (+0.53%) | 442,972 |
| 13 Nov 2019 | CNY | 17.37 | 17.37 | 16.8 | 17.03 | 17.03 | -0.34 (-1.96%) | 511,640 |
| 12 Nov 2019 | CNY | 17.32 | 17.43 | 17.03 | 17.37 | 17.37 | +0.05 (+0.29%) | 499,019 |
| 11 Nov 2019 | CNY | 17.83 | 17.84 | 17.29 | 17.32 | 17.32 | -0.65 (-3.62%) | 688,360 |
| 8 Nov 2019 | CNY | 17.99 | 18.05 | 17.87 | 17.97 | 17.97 | +0.05 (+0.28%) | 351,955 |
| 7 Nov 2019 | CNY | 17.99 | 17.99 | 17.78 | 17.92 | 17.92 | -0.08 (-0.44%) | 343,120 |
| 6 Nov 2019 | CNY | 18.16 | 18.25 | 17.9 | 18 | 18 | -0.22 (-1.21%) | 758,180 |
| 5 Nov 2019 | CNY | 17.88 | 18.4 | 17.7 | 18.22 | 18.22 | +0.34 (+1.90%) | 777,881 |
| 4 Nov 2019 | CNY | 17.92 | 17.98 | 17.7 | 17.88 | 17.88 | -0.01 (-0.06%) | 595,860 |
| 1 Nov 2019 | CNY | 17.67 | 18.05 | 17.47 | 17.89 | 17.89 | +0.22 (+1.25%) | 597,000 |
| 31 Oct 2019 | CNY | 17.97 | 17.97 | 17.67 | 17.67 | 17.67 | -0.33 (-1.83%) | 1,275,800 |
