| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | CNY | 12.99 | 13.23 | 12.89 | 13.13 | 13.13 | +0.22 (+1.70%) | 7,560,827 |
| 16 Dec 2019 | CNY | 12.74 | 12.95 | 12.61 | 12.91 | 12.91 | +0.18 (+1.41%) | 4,444,698 |
| 13 Dec 2019 | CNY | 12.73 | 12.86 | 12.68 | 12.73 | 12.73 | +0.03 (+0.24%) | 3,255,800 |
| 12 Dec 2019 | CNY | 13.06 | 13.06 | 12.7 | 12.7 | 12.7 | -0.17 (-1.32%) | 3,875,900 |
| 11 Dec 2019 | CNY | 13.16 | 13.16 | 12.83 | 12.87 | 12.87 | -0.27 (-2.05%) | 6,275,100 |
| 10 Dec 2019 | CNY | 12.62 | 13.17 | 12.53 | 13.14 | 13.14 | +0.56 (+4.45%) | 9,764,203 |
| 9 Dec 2019 | CNY | 12.63 | 12.72 | 12.53 | 12.58 | 12.58 | +0.03 (+0.24%) | 3,537,890 |
| 6 Dec 2019 | CNY | 12.74 | 12.81 | 12.47 | 12.55 | 12.55 | -0.15 (-1.18%) | 4,083,500 |
| 5 Dec 2019 | CNY | 12.65 | 12.86 | 12.62 | 12.7 | 12.7 | +0.07 (+0.55%) | 4,367,100 |
| 4 Dec 2019 | CNY | 12.74 | 12.84 | 12.61 | 12.63 | 12.63 | -0.28 (-2.17%) | 5,720,568 |
| 3 Dec 2019 | CNY | 12.3 | 13.24 | 12.2 | 12.91 | 12.91 | +0.52 (+4.20%) | 9,247,619 |
| 2 Dec 2019 | CNY | 12.25 | 12.47 | 12.22 | 12.39 | 12.39 | +0.14 (+1.14%) | 3,606,868 |
| 29 Nov 2019 | CNY | 12.29 | 12.43 | 12.12 | 12.25 | 12.25 | -0.09 (-0.73%) | 3,440,049 |
| 28 Nov 2019 | CNY | 12.54 | 12.64 | 12.31 | 12.34 | 12.34 | -0.22 (-1.75%) | 4,169,800 |
| 27 Nov 2019 | CNY | 12.62 | 12.67 | 12.3 | 12.56 | 12.56 | -0.02 (-0.16%) | 4,908,900 |
| 26 Nov 2019 | CNY | 12.85 | 12.93 | 12.48 | 12.58 | 12.58 | -0.27 (-2.10%) | 6,022,719 |
| 25 Nov 2019 | CNY | 13.51 | 13.59 | 12.77 | 12.85 | 12.85 | -0.7 (-5.17%) | 7,197,000 |
| 22 Nov 2019 | CNY | 13.82 | 14.09 | 13.48 | 13.55 | 13.55 | -0.41 (-2.94%) | 7,759,083 |
| 21 Nov 2019 | CNY | 13.7 | 14.07 | 13.61 | 13.96 | 13.96 | +0.09 (+0.65%) | 8,751,883 |
| 20 Nov 2019 | CNY | 13.55 | 14.17 | 13.43 | 13.87 | 13.87 | +0.33 (+2.44%) | 13,048,819 |
| 19 Nov 2019 | CNY | 13.13 | 13.75 | 13.03 | 13.54 | 13.54 | +0.41 (+3.12%) | 9,816,738 |
| 18 Nov 2019 | CNY | 12.9 | 13.33 | 12.75 | 13.13 | 13.13 | +0.12 (+0.92%) | 5,790,630 |
| 15 Nov 2019 | CNY | 13.35 | 13.39 | 13.01 | 13.01 | 13.01 | -0.39 (-2.91%) | 6,966,500 |
| 14 Nov 2019 | CNY | 12.95 | 13.63 | 12.76 | 13.4 | 13.4 | +0.49 (+3.80%) | 12,619,411 |
| 13 Nov 2019 | CNY | 13.1 | 13.12 | 12.9 | 12.91 | 12.91 | -0.32 (-2.42%) | 6,414,500 |
| 12 Nov 2019 | CNY | 13.03 | 13.36 | 12.56 | 13.23 | 13.23 | +0.16 (+1.22%) | 11,811,811 |
| 11 Nov 2019 | CNY | 13.5 | 13.5 | 12.91 | 13.07 | 13.07 | -0.62 (-4.53%) | 9,883,921 |
| 8 Nov 2019 | CNY | 14.12 | 14.19 | 13.61 | 13.69 | 13.69 | -0.41 (-2.91%) | 11,869,411 |
| 7 Nov 2019 | CNY | 14 | 14.36 | 13.85 | 14.1 | 14.1 | +0.02 (+0.14%) | 10,481,426 |
| 6 Nov 2019 | CNY | 14.5 | 14.59 | 14.03 | 14.08 | 14.08 | -1.02 (-6.75%) | 16,866,104 |
