| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 16.13 | 16.18 | 15.76 | 15.78 | 15.78 | -0.39 (-2.41%) | 3,098,470 |
| 10 Dec 2019 | CNY | 16.22 | 16.37 | 16.12 | 16.17 | 16.17 | -0.13 (-0.80%) | 2,029,970 |
| 9 Dec 2019 | CNY | 16.19 | 16.32 | 16.02 | 16.3 | 16.3 | +0.16 (+0.99%) | 2,314,361 |
| 6 Dec 2019 | CNY | 16.23 | 16.29 | 16.08 | 16.14 | 16.14 | -0.09 (-0.55%) | 2,110,719 |
| 5 Dec 2019 | CNY | 16.25 | 16.29 | 16.12 | 16.23 | 16.23 | +0.07 (+0.43%) | 2,100,148 |
| 4 Dec 2019 | CNY | 16.16 | 16.35 | 16.06 | 16.16 | 16.16 | -0.1 (-0.62%) | 1,862,079 |
| 3 Dec 2019 | CNY | 16.4 | 16.4 | 15.91 | 16.26 | 16.26 | -0.24 (-1.45%) | 3,026,066 |
| 2 Dec 2019 | CNY | 16.76 | 16.86 | 16.49 | 16.5 | 16.5 | -0.3 (-1.79%) | 2,929,370 |
| 29 Nov 2019 | CNY | 17 | 17.25 | 16.73 | 16.8 | 16.8 | -0.51 (-2.95%) | 6,203,980 |
| 28 Nov 2019 | CNY | 16.48 | 18.07 | 16.38 | 17.31 | 17.31 | +0.88 (+5.36%) | 10,974,278 |
| 27 Nov 2019 | CNY | 16.38 | 16.67 | 16.16 | 16.43 | 16.43 | +0.09 (+0.55%) | 5,248,370 |
| 26 Nov 2019 | CNY | 16 | 16.48 | 15.7 | 16.34 | 16.34 | +0.48 (+3.03%) | 5,555,688 |
| 25 Nov 2019 | CNY | 16.32 | 16.47 | 15.53 | 15.86 | 15.86 | -0.7 (-4.23%) | 5,085,440 |
| 22 Nov 2019 | CNY | 17.3 | 17.52 | 16.35 | 16.56 | 16.56 | -0.76 (-4.39%) | 9,303,360 |
| 21 Nov 2019 | CNY | 17.5 | 17.72 | 17.27 | 17.32 | 17.32 | -0.19 (-1.09%) | 5,828,968 |
| 20 Nov 2019 | CNY | 17.68 | 17.95 | 17.26 | 17.51 | 17.51 | -0.26 (-1.46%) | 8,548,338 |
| 19 Nov 2019 | CNY | 17.85 | 17.99 | 17.6 | 17.77 | 17.77 | -0.14 (-0.78%) | 9,858,126 |
| 18 Nov 2019 | CNY | 17.2 | 18 | 17.13 | 17.91 | 17.91 | +0.66 (+3.83%) | 13,607,504 |
| 15 Nov 2019 | CNY | 16.9 | 17.36 | 16.56 | 17.25 | 17.25 | +0.29 (+1.71%) | 10,586,678 |
| 14 Nov 2019 | CNY | 16.88 | 17.38 | 16.77 | 16.96 | 16.96 | +0.07 (+0.41%) | 8,549,250 |
| 13 Nov 2019 | CNY | 17.34 | 17.45 | 16.89 | 16.89 | 16.89 | -0.58 (-3.32%) | 7,960,921 |
| 12 Nov 2019 | CNY | 17.08 | 17.5 | 16.77 | 17.47 | 17.47 | +0.32 (+1.87%) | 12,862,170 |
| 11 Nov 2019 | CNY | 16.6 | 17.15 | 16.32 | 17.15 | 17.15 | +0.38 (+2.27%) | 11,065,139 |
| 8 Nov 2019 | CNY | 16.88 | 17 | 16.7 | 16.77 | 16.77 | -0.08 (-0.47%) | 7,819,610 |
| 7 Nov 2019 | CNY | 16.7 | 17.12 | 16.53 | 16.85 | 16.85 | +0.2 (+1.20%) | 8,036,940 |
| 6 Nov 2019 | CNY | 16.8 | 16.95 | 16.64 | 16.65 | 16.65 | -0.24 (-1.42%) | 4,308,063 |
| 5 Nov 2019 | CNY | 16.68 | 17.11 | 16.41 | 16.89 | 16.89 | +0.27 (+1.62%) | 7,908,583 |
| 4 Nov 2019 | CNY | 16.62 | 16.97 | 16.62 | 16.62 | 16.62 | -0.13 (-0.78%) | 4,792,808 |
| 1 Nov 2019 | CNY | 16.51 | 16.95 | 16.2 | 16.75 | 16.75 | +0.17 (+1.03%) | 6,454,726 |
| 31 Oct 2019 | CNY | 16.86 | 17.16 | 16.57 | 16.58 | 16.58 | -0.31 (-1.84%) | 5,782,796 |
