| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 12.67 | 12.77 | 12.54 | 12.57 | 12.57 | -0.08 (-0.63%) | 2,235,574 |
| 29 Nov 2019 | CNY | 12.54 | 12.65 | 12.35 | 12.65 | 12.65 | +0.16 (+1.28%) | 2,357,801 |
| 28 Nov 2019 | CNY | 12.69 | 12.76 | 12.45 | 12.49 | 12.49 | -0.2 (-1.58%) | 2,393,597 |
| 27 Nov 2019 | CNY | 12.98 | 12.98 | 12.67 | 12.69 | 12.69 | -0.29 (-2.23%) | 3,460,675 |
| 26 Nov 2019 | CNY | 13.16 | 13.19 | 12.88 | 12.98 | 12.98 | -0.15 (-1.14%) | 1,792,165 |
| 25 Nov 2019 | CNY | 13.06 | 13.17 | 12.84 | 13.13 | 13.13 | +0.09 (+0.69%) | 1,829,596 |
| 22 Nov 2019 | CNY | 13.54 | 13.6 | 12.99 | 13.04 | 13.04 | -0.51 (-3.76%) | 4,616,651 |
| 21 Nov 2019 | CNY | 13.87 | 13.87 | 13.42 | 13.55 | 13.55 | -0.19 (-1.38%) | 2,047,757 |
| 20 Nov 2019 | CNY | 13.62 | 13.99 | 13.56 | 13.74 | 13.74 | +0.06 (+0.44%) | 1,634,173 |
| 19 Nov 2019 | CNY | 13.6 | 13.78 | 13.52 | 13.68 | 13.68 | +0.09 (+0.66%) | 1,424,409 |
| 18 Nov 2019 | CNY | 13.45 | 13.67 | 13.42 | 13.59 | 13.59 | +0.02 (+0.15%) | 1,375,358 |
| 15 Nov 2019 | CNY | 13.72 | 13.78 | 13.46 | 13.57 | 13.57 | -0.18 (-1.31%) | 1,443,800 |
| 14 Nov 2019 | CNY | 13.89 | 14.09 | 13.7 | 13.75 | 13.75 | -0.09 (-0.65%) | 1,514,719 |
| 13 Nov 2019 | CNY | 13.93 | 13.94 | 13.58 | 13.84 | 13.84 | -0.09 (-0.65%) | 2,515,687 |
| 12 Nov 2019 | CNY | 13.85 | 13.98 | 13.75 | 13.93 | 13.93 | +0.08 (+0.58%) | 1,475,128 |
| 11 Nov 2019 | CNY | 14.12 | 14.12 | 13.77 | 13.85 | 13.85 | -0.28 (-1.98%) | 1,406,459 |
| 8 Nov 2019 | CNY | 14.06 | 14.28 | 14.06 | 14.13 | 14.13 | +0.13 (+0.93%) | 3,030,201 |
| 7 Nov 2019 | CNY | 13.98 | 14.08 | 13.93 | 14 | 14 | -0.01 (-0.07%) | 2,888,808 |
| 6 Nov 2019 | CNY | 13.96 | 14.14 | 13.9 | 14.01 | 14.01 | -0.04 (-0.28%) | 2,645,964 |
| 5 Nov 2019 | CNY | 13.85 | 14.11 | 13.63 | 14.05 | 14.05 | +0.27 (+1.96%) | 3,558,144 |
| 4 Nov 2019 | CNY | 13.97 | 14.08 | 13.73 | 13.78 | 13.78 | -0.11 (-0.79%) | 3,445,630 |
| 1 Nov 2019 | CNY | 13.8 | 13.96 | 13.73 | 13.89 | 13.89 | +0.08 (+0.58%) | 3,604,593 |
| 31 Oct 2019 | CNY | 14.25 | 14.3 | 13.71 | 13.81 | 13.81 | -0.52 (-3.63%) | 4,051,098 |
| 30 Oct 2019 | CNY | 15 | 15 | 14.02 | 14.33 | 14.33 | -0.67 (-4.47%) | 7,485,273 |
| 29 Oct 2019 | CNY | 15.03 | 15.2 | 14.59 | 15 | 15 | -0.41 (-2.66%) | 7,607,733 |
| 28 Oct 2019 | CNY | 15 | 15.68 | 14.77 | 15.41 | 15.41 | +0.34 (+2.26%) | 3,829,679 |
| 25 Oct 2019 | CNY | 15.26 | 15.29 | 14.97 | 15.07 | 15.07 | -0.34 (-2.21%) | 4,254,406 |
| 24 Oct 2019 | CNY | 14.96 | 15.52 | 14.53 | 15.41 | 15.41 | +0.42 (+2.80%) | 5,715,970 |
| 23 Oct 2019 | CNY | 15.16 | 15.21 | 14.92 | 14.99 | 14.99 | -0.16 (-1.06%) | 6,608,435 |
| 22 Oct 2019 | CNY | 16 | 16 | 14.88 | 15.15 | 15.15 | -1.3 (-7.90%) | 14,956,691 |
