| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 19.48 | 19.48 | 18.84 | 19.18 | 19.18 | -0.3 (-1.54%) | 4,104,270 |
| 26 Nov 2019 | CNY | 19.29 | 19.48 | 18.8 | 19.48 | 19.48 | +0.28 (+1.46%) | 3,601,010 |
| 25 Nov 2019 | CNY | 19.38 | 19.48 | 18.8 | 19.2 | 19.2 | +0.1 (+0.52%) | 3,601,047 |
| 22 Nov 2019 | CNY | 19.64 | 19.85 | 19.02 | 19.1 | 19.1 | -0.63 (-3.19%) | 3,497,410 |
| 21 Nov 2019 | CNY | 19.83 | 19.98 | 19.2 | 19.73 | 19.73 | -0.25 (-1.25%) | 3,572,547 |
| 20 Nov 2019 | CNY | 19.81 | 20.14 | 19.49 | 19.98 | 19.98 | +0.05 (+0.25%) | 4,743,067 |
| 19 Nov 2019 | CNY | 19.13 | 20.15 | 19.06 | 19.93 | 19.93 | +0.61 (+3.16%) | 8,360,814 |
| 18 Nov 2019 | CNY | 18.16 | 19.32 | 18.03 | 19.32 | 19.32 | +1.08 (+5.92%) | 7,292,088 |
| 15 Nov 2019 | CNY | 18.09 | 18.4 | 17.8 | 18.24 | 18.24 | +0.18 (+1.00%) | 4,829,008 |
| 14 Nov 2019 | CNY | 18.2 | 18.25 | 17.7 | 18.06 | 18.06 | -0.31 (-1.69%) | 3,859,902 |
| 13 Nov 2019 | CNY | 18.26 | 18.78 | 18.02 | 18.37 | 18.37 | +0.51 (+2.86%) | 6,276,395 |
| 12 Nov 2019 | CNY | 18.33 | 18.98 | 17.59 | 17.86 | 17.86 | +0.4 (+2.29%) | 6,853,707 |
| 11 Nov 2019 | CNY | 17.5 | 17.84 | 17.19 | 17.46 | 17.46 | -0.22 (-1.24%) | 2,858,813 |
| 8 Nov 2019 | CNY | 18.15 | 18.24 | 17.48 | 17.68 | 17.68 | -0.19 (-1.06%) | 3,428,704 |
| 7 Nov 2019 | CNY | 17.82 | 18.07 | 17.61 | 17.87 | 17.87 | +0.07 (+0.39%) | 3,568,006 |
| 6 Nov 2019 | CNY | 17.65 | 18.14 | 17.48 | 17.8 | 17.8 | 0.0 (0.0%) | 4,953,623 |
| 5 Nov 2019 | CNY | 16.9 | 17.9 | 16.79 | 17.8 | 17.8 | +0.92 (+5.45%) | 7,478,319 |
| 4 Nov 2019 | CNY | 16.78 | 17.22 | 16.42 | 16.88 | 16.88 | 0.0 (0.0%) | 3,614,161 |
| 1 Nov 2019 | CNY | 16.97 | 17.14 | 16.66 | 16.88 | 16.88 | -0.1 (-0.59%) | 2,691,975 |
| 31 Oct 2019 | CNY | 17.51 | 17.51 | 16.93 | 16.98 | 16.98 | -0.39 (-2.25%) | 3,979,547 |
| 30 Oct 2019 | CNY | 16.95 | 17.88 | 16.71 | 17.37 | 17.37 | +1.05 (+6.43%) | 8,747,938 |
| 29 Oct 2019 | CNY | 16.44 | 16.62 | 16.21 | 16.32 | 16.32 | -0.08 (-0.49%) | 2,081,682 |
| 28 Oct 2019 | CNY | 16.19 | 16.45 | 16.06 | 16.4 | 16.4 | +0.35 (+2.18%) | 2,783,195 |
| 25 Oct 2019 | CNY | 15.75 | 16.11 | 15.66 | 16.05 | 16.05 | +0.17 (+1.07%) | 2,005,342 |
| 24 Oct 2019 | CNY | 15.64 | 16.06 | 15.64 | 15.88 | 15.88 | +0.09 (+0.57%) | 1,607,330 |
| 23 Oct 2019 | CNY | 15.51 | 15.79 | 15.38 | 15.79 | 15.79 | +0.31 (+2.00%) | 1,560,116 |
| 22 Oct 2019 | CNY | 15.39 | 15.53 | 15.26 | 15.48 | 15.48 | +0.05 (+0.32%) | 1,407,117 |
| 21 Oct 2019 | CNY | 15.79 | 15.8 | 15.22 | 15.43 | 15.43 | -0.42 (-2.65%) | 2,047,217 |
| 18 Oct 2019 | CNY | 15.79 | 16.27 | 15.39 | 15.85 | 15.85 | +0.05 (+0.32%) | 2,805,165 |
| 17 Oct 2019 | CNY | 15.86 | 16.01 | 15.71 | 15.8 | 15.8 | -0.08 (-0.50%) | 1,645,634 |
