| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 16.31 | 16.84 | 16.13 | 16.72 | 16.72 | +0.34 (+2.08%) | 3,174,796 |
| 3 Dec 2019 | CNY | 16.22 | 16.39 | 16.08 | 16.38 | 16.38 | +0.02 (+0.12%) | 1,679,392 |
| 2 Dec 2019 | CNY | 16.44 | 16.55 | 16.3 | 16.36 | 16.36 | -0.09 (-0.55%) | 1,392,166 |
| 29 Nov 2019 | CNY | 16.45 | 16.59 | 16.28 | 16.45 | 16.45 | -0.1 (-0.60%) | 1,934,608 |
| 28 Nov 2019 | CNY | 16.42 | 16.76 | 16.33 | 16.55 | 16.55 | +0.18 (+1.10%) | 2,375,625 |
| 27 Nov 2019 | CNY | 16.28 | 16.54 | 16.17 | 16.37 | 16.37 | +0.19 (+1.17%) | 1,933,974 |
| 26 Nov 2019 | CNY | 16.51 | 16.53 | 16.13 | 16.18 | 16.18 | -0.35 (-2.12%) | 1,940,083 |
| 25 Nov 2019 | CNY | 16.36 | 16.64 | 16.06 | 16.53 | 16.53 | +0.28 (+1.72%) | 2,752,516 |
| 22 Nov 2019 | CNY | 16.44 | 16.63 | 16.13 | 16.25 | 16.25 | -0.18 (-1.10%) | 1,888,096 |
| 21 Nov 2019 | CNY | 16.24 | 16.55 | 16.07 | 16.43 | 16.43 | +0.18 (+1.11%) | 2,184,805 |
| 20 Nov 2019 | CNY | 16.37 | 16.44 | 16.15 | 16.25 | 16.25 | -0.12 (-0.73%) | 1,665,784 |
| 19 Nov 2019 | CNY | 16.1 | 16.45 | 16.1 | 16.37 | 16.37 | +0.28 (+1.74%) | 1,983,201 |
| 18 Nov 2019 | CNY | 16.3 | 16.35 | 15.93 | 16.09 | 16.09 | -0.18 (-1.11%) | 2,252,775 |
| 15 Nov 2019 | CNY | 17.18 | 17.18 | 16.19 | 16.27 | 16.27 | -0.83 (-4.85%) | 4,356,088 |
| 14 Nov 2019 | CNY | 17.28 | 17.28 | 17.04 | 17.1 | 17.1 | -0.08 (-0.47%) | 1,110,043 |
| 13 Nov 2019 | CNY | 17.18 | 17.34 | 17.1 | 17.18 | 17.18 | 0.0 (0.0%) | 1,014,787 |
| 12 Nov 2019 | CNY | 17.01 | 17.28 | 17.01 | 17.18 | 17.18 | +0.08 (+0.47%) | 1,104,346 |
| 11 Nov 2019 | CNY | 17.5 | 17.51 | 17 | 17.1 | 17.1 | -0.5 (-2.84%) | 1,925,288 |
| 8 Nov 2019 | CNY | 17.82 | 17.85 | 17.58 | 17.6 | 17.6 | -0.07 (-0.40%) | 1,114,673 |
| 7 Nov 2019 | CNY | 17.58 | 17.77 | 17.5 | 17.67 | 17.67 | +0.09 (+0.51%) | 1,274,100 |
| 6 Nov 2019 | CNY | 17.57 | 17.96 | 17.54 | 17.58 | 17.58 | +0.03 (+0.17%) | 1,977,698 |
| 5 Nov 2019 | CNY | 17.72 | 17.85 | 17.5 | 17.55 | 17.55 | -0.18 (-1.02%) | 1,571,414 |
| 4 Nov 2019 | CNY | 17.81 | 17.97 | 17.63 | 17.73 | 17.73 | -0.09 (-0.51%) | 1,812,300 |
| 1 Nov 2019 | CNY | 17.14 | 17.96 | 17.12 | 17.82 | 17.82 | +0.49 (+2.83%) | 2,924,713 |
| 31 Oct 2019 | CNY | 17.77 | 17.87 | 17.3 | 17.33 | 17.33 | -0.42 (-2.37%) | 3,031,300 |
| 30 Oct 2019 | CNY | 18.48 | 18.48 | 17.62 | 17.75 | 17.75 | -0.79 (-4.26%) | 4,484,011 |
| 29 Oct 2019 | CNY | 18.94 | 18.94 | 18.53 | 18.54 | 18.54 | -0.39 (-2.06%) | 2,290,911 |
| 28 Oct 2019 | CNY | 18.65 | 18.94 | 18.65 | 18.93 | 18.93 | +0.28 (+1.50%) | 2,317,803 |
| 25 Oct 2019 | CNY | 18.68 | 18.7 | 18.48 | 18.65 | 18.65 | +0.05 (+0.27%) | 1,705,646 |
| 24 Oct 2019 | CNY | 18.82 | 18.93 | 18.53 | 18.6 | 18.6 | -0.2 (-1.06%) | 2,018,900 |
