| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 17.0769 | 17.3077 | 16.9308 | 17.3 | 17.3 | +0.223 (+1.31%) | 576,290 |
| 2 Dec 2019 | CNY | 17.1615 | 17.2 | 17.0154 | 17.0769 | 17.0769 | -0.023 (-0.14%) | 448,032 |
| 29 Nov 2019 | CNY | 17.1846 | 17.1846 | 16.8231 | 17.1 | 17.1 | -0.046 (-0.27%) | 875,998 |
| 28 Nov 2019 | CNY | 17.3692 | 17.3692 | 17.1 | 17.1462 | 17.1462 | -0.069 (-0.40%) | 519,610 |
| 27 Nov 2019 | CNY | 17.3692 | 17.3692 | 17.0923 | 17.2154 | 17.2154 | -0.077 (-0.44%) | 818,090 |
| 26 Nov 2019 | CNY | 17.3769 | 17.4692 | 17.2308 | 17.2923 | 17.2923 | -0.054 (-0.31%) | 508,690 |
| 25 Nov 2019 | CNY | 17.6154 | 17.6154 | 17.2308 | 17.3462 | 17.3462 | -0.169 (-0.97%) | 919,490 |
| 22 Nov 2019 | CNY | 17.7539 | 17.9 | 17.4615 | 17.5154 | 17.5154 | -0.139 (-0.78%) | 697,450 |
| 21 Nov 2019 | CNY | 17.7231 | 17.8231 | 17.5462 | 17.6539 | 17.6539 | -0.077 (-0.43%) | 642,396 |
| 20 Nov 2019 | CNY | 18.0308 | 18.0308 | 17.6923 | 17.7308 | 17.7308 | -0.292 (-1.62%) | 841,230 |
| 19 Nov 2019 | CNY | 17.9615 | 18.1154 | 17.9077 | 18.0231 | 18.0231 | +0.054 (+0.30%) | 1,030,900 |
| 18 Nov 2019 | CNY | 17.7615 | 18.1 | 17.3462 | 17.9692 | 17.9692 | +0.1 (+0.56%) | 1,327,690 |
| 15 Nov 2019 | CNY | 17.6 | 18.0769 | 17.6 | 17.8692 | 17.8692 | +0.277 (+1.57%) | 1,696,832 |
| 14 Nov 2019 | CNY | 17.3769 | 17.7539 | 17.3231 | 17.5923 | 17.5923 | +0.3 (+1.73%) | 1,027,780 |
| 13 Nov 2019 | CNY | 17.6077 | 17.6077 | 17.1077 | 17.2923 | 17.2923 | -0.323 (-1.83%) | 1,084,590 |
| 12 Nov 2019 | CNY | 17.8615 | 17.8615 | 17.3077 | 17.6154 | 17.6154 | -0.123 (-0.69%) | 1,043,712 |
| 11 Nov 2019 | CNY | 18.1846 | 18.1846 | 17.6 | 17.7385 | 17.7385 | -0.354 (-1.96%) | 916,615 |
| 8 Nov 2019 | CNY | 18.3077 | 18.3077 | 18.0769 | 18.0923 | 18.0923 | +0.031 (+0.17%) | 750,360 |
| 7 Nov 2019 | CNY | 18.2231 | 18.2231 | 17.9231 | 18.0615 | 18.0615 | 0.0 (0.0%) | 811,850 |
| 6 Nov 2019 | CNY | 18.5385 | 18.5615 | 18.0077 | 18.0615 | 18.0615 | -0.315 (-1.72%) | 1,035,840 |
| 5 Nov 2019 | CNY | 18.3923 | 18.5385 | 18.1923 | 18.3769 | 18.3769 | -0.077 (-0.42%) | 941,019 |
| 4 Nov 2019 | CNY | 18.2231 | 18.6231 | 18.0923 | 18.4539 | 18.4539 | +0.231 (+1.27%) | 1,122,680 |
| 1 Nov 2019 | CNY | 18.1154 | 18.2231 | 17.7 | 18.2231 | 18.2231 | +0.177 (+0.98%) | 1,359,930 |
| 31 Oct 2019 | CNY | 18.6923 | 18.8615 | 17.9846 | 18.0462 | 18.0462 | -0.708 (-3.77%) | 2,001,369 |
| 30 Oct 2019 | CNY | 18.9462 | 19.2308 | 18.7385 | 18.7539 | 18.7539 | -0.046 (-0.25%) | 1,334,175 |
| 29 Oct 2019 | CNY | 18.9846 | 19.3 | 18.7769 | 18.8 | 18.8 | -0.454 (-2.36%) | 1,352,260 |
| 28 Oct 2019 | CNY | 19 | 19.2692 | 18.8615 | 19.2539 | 19.2539 | +0.408 (+2.16%) | 1,677,115 |
| 25 Oct 2019 | CNY | 19.0769 | 19.0769 | 18.5615 | 18.8462 | 18.8462 | -0.092 (-0.49%) | 1,094,470 |
| 24 Oct 2019 | CNY | 19.0385 | 19.0385 | 18.7154 | 18.9385 | 18.9385 | -0.008 (-0.04%) | 886,210 |
| 23 Oct 2019 | CNY | 19.0615 | 19.1539 | 18.7692 | 18.9462 | 18.9462 | +0.038 (+0.20%) | 1,105,650 |
