| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2019 | CNY | 14.69 | 14.88 | 14.64 | 14.8 | 14.8 | +0.14 (+0.95%) | 2,007,279 |
| 18 Nov 2019 | CNY | 14.65 | 14.84 | 14.52 | 14.66 | 14.66 | +0.01 (+0.07%) | 1,949,072 |
| 15 Nov 2019 | CNY | 14.8 | 14.85 | 14.59 | 14.65 | 14.65 | -0.14 (-0.95%) | 2,118,363 |
| 14 Nov 2019 | CNY | 14.49 | 15.04 | 14.42 | 14.79 | 14.79 | +0.27 (+1.86%) | 2,908,800 |
| 13 Nov 2019 | CNY | 14.46 | 14.6 | 14.35 | 14.52 | 14.52 | +0.04 (+0.28%) | 2,022,350 |
| 12 Nov 2019 | CNY | 14.52 | 14.68 | 14.37 | 14.48 | 14.48 | -0.04 (-0.28%) | 1,575,400 |
| 11 Nov 2019 | CNY | 14.47 | 14.57 | 14.2 | 14.52 | 14.52 | -0.04 (-0.27%) | 2,314,271 |
| 8 Nov 2019 | CNY | 14.5 | 14.66 | 14.42 | 14.56 | 14.56 | +0.11 (+0.76%) | 1,827,900 |
| 7 Nov 2019 | CNY | 14.59 | 14.61 | 14.34 | 14.45 | 14.45 | -0.04 (-0.28%) | 1,623,922 |
| 6 Nov 2019 | CNY | 14.6 | 14.79 | 14.29 | 14.49 | 14.49 | -0.09 (-0.62%) | 2,280,909 |
| 5 Nov 2019 | CNY | 14.7 | 14.85 | 14.44 | 14.58 | 14.58 | -0.12 (-0.82%) | 2,058,231 |
| 4 Nov 2019 | CNY | 14.24 | 14.85 | 14.24 | 14.7 | 14.7 | +0.54 (+3.81%) | 4,092,359 |
| 1 Nov 2019 | CNY | 13.8 | 14.19 | 13.41 | 14.16 | 14.16 | +0.34 (+2.46%) | 3,921,918 |
| 31 Oct 2019 | CNY | 14.02 | 14.42 | 13.78 | 13.82 | 13.82 | -0.56 (-3.89%) | 3,805,264 |
| 30 Oct 2019 | CNY | 15 | 15.21 | 13.84 | 14.38 | 14.38 | -1 (-6.50%) | 8,088,949 |
| 29 Oct 2019 | CNY | 17.5 | 17.5 | 15.38 | 15.38 | 15.38 | -1.71 (-10.01%) | 5,847,100 |
| 28 Oct 2019 | CNY | 16.48 | 17.2 | 16.48 | 17.09 | 17.09 | +0.54 (+3.26%) | 2,581,400 |
| 25 Oct 2019 | CNY | 16.66 | 16.88 | 16.41 | 16.55 | 16.55 | +0.08 (+0.49%) | 1,270,200 |
| 24 Oct 2019 | CNY | 16.84 | 16.94 | 16.36 | 16.47 | 16.47 | -0.37 (-2.20%) | 1,333,387 |
| 23 Oct 2019 | CNY | 16.82 | 17.11 | 16.63 | 16.84 | 16.84 | 0.0 (0.0%) | 1,722,737 |
| 22 Oct 2019 | CNY | 16.4 | 16.91 | 16.4 | 16.84 | 16.84 | +0.47 (+2.87%) | 1,609,100 |
| 21 Oct 2019 | CNY | 16.58 | 16.59 | 16.15 | 16.37 | 16.37 | -0.11 (-0.67%) | 1,183,087 |
| 18 Oct 2019 | CNY | 16.61 | 16.95 | 16.24 | 16.48 | 16.48 | -0.13 (-0.78%) | 2,608,307 |
| 17 Oct 2019 | CNY | 16.63 | 17.15 | 16.54 | 16.61 | 16.61 | +0.01 (+0.06%) | 2,687,250 |
| 16 Oct 2019 | CNY | 17 | 17.13 | 16.58 | 16.6 | 16.6 | -0.7 (-4.05%) | 3,750,651 |
| 15 Oct 2019 | CNY | 16.24 | 17.6 | 15.76 | 17.3 | 17.3 | +1 (+6.13%) | 6,238,820 |
| 14 Oct 2019 | CNY | 17.05 | 17.79 | 16.27 | 16.3 | 16.3 | +0.07 (+0.43%) | 6,979,414 |
| 11 Oct 2019 | CNY | 14.9 | 16.23 | 14.75 | 16.23 | 16.23 | +1.48 (+10.03%) | 6,068,376 |
| 10 Oct 2019 | CNY | 14.6 | 14.79 | 14.57 | 14.75 | 14.75 | +0.16 (+1.10%) | 1,286,751 |
| 9 Oct 2019 | CNY | 14.59 | 14.64 | 14.38 | 14.59 | 14.59 | +0.01 (+0.07%) | 793,800 |
