| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 17.26 | 17.26 | 17.02 | 17.23 | 17.23 | -0.03 (-0.17%) | 343,500 |
| 2 Dec 2019 | CNY | 17.46 | 17.46 | 17.16 | 17.26 | 17.26 | -0.01 (-0.06%) | 321,566 |
| 29 Nov 2019 | CNY | 17.3 | 17.35 | 17.1 | 17.27 | 17.27 | -0.08 (-0.46%) | 366,700 |
| 28 Nov 2019 | CNY | 17.59 | 17.66 | 17.28 | 17.35 | 17.35 | -0.24 (-1.36%) | 280,700 |
| 27 Nov 2019 | CNY | 17.98 | 17.98 | 17.55 | 17.59 | 17.59 | -0.26 (-1.46%) | 404,600 |
| 26 Nov 2019 | CNY | 17.75 | 18.07 | 17.6 | 17.85 | 17.85 | +0.1 (+0.56%) | 379,800 |
| 25 Nov 2019 | CNY | 17.87 | 17.92 | 17.5 | 17.75 | 17.75 | -0.06 (-0.34%) | 428,766 |
| 22 Nov 2019 | CNY | 18.09 | 18.42 | 17.65 | 17.81 | 17.81 | -0.27 (-1.49%) | 564,400 |
| 21 Nov 2019 | CNY | 18.58 | 18.64 | 18.01 | 18.08 | 18.08 | -0.04 (-0.22%) | 507,400 |
| 20 Nov 2019 | CNY | 18.49 | 18.61 | 18.05 | 18.12 | 18.12 | -0.49 (-2.63%) | 665,700 |
| 19 Nov 2019 | CNY | 18.23 | 18.8 | 18.2 | 18.61 | 18.61 | +0.41 (+2.25%) | 806,100 |
| 18 Nov 2019 | CNY | 17.97 | 18.3 | 17.85 | 18.2 | 18.2 | +0.23 (+1.28%) | 623,053 |
| 15 Nov 2019 | CNY | 18.31 | 18.39 | 17.97 | 17.97 | 17.97 | -0.16 (-0.88%) | 651,200 |
| 14 Nov 2019 | CNY | 17.77 | 18.34 | 17.61 | 18.13 | 18.13 | +0.41 (+2.31%) | 1,018,700 |
| 13 Nov 2019 | CNY | 18.12 | 18.46 | 17.3 | 17.72 | 17.72 | -0.71 (-3.85%) | 1,195,800 |
| 12 Nov 2019 | CNY | 18.74 | 18.99 | 18.15 | 18.43 | 18.43 | -0.5 (-2.64%) | 1,048,400 |
| 11 Nov 2019 | CNY | 18.47 | 19.24 | 18.44 | 18.93 | 18.93 | +0.22 (+1.18%) | 1,191,605 |
| 8 Nov 2019 | CNY | 18.95 | 19.11 | 18.68 | 18.71 | 18.71 | -0.19 (-1.01%) | 773,900 |
| 7 Nov 2019 | CNY | 18.72 | 19.05 | 18.72 | 18.9 | 18.9 | +0.14 (+0.75%) | 841,200 |
| 6 Nov 2019 | CNY | 19.66 | 19.66 | 18.72 | 18.76 | 18.76 | -0.71 (-3.65%) | 1,268,078 |
| 5 Nov 2019 | CNY | 19.8 | 19.95 | 19.4 | 19.47 | 19.47 | -0.42 (-2.11%) | 1,038,653 |
| 4 Nov 2019 | CNY | 19.72 | 20.06 | 19.31 | 19.89 | 19.89 | +0.09 (+0.45%) | 1,727,335 |
| 1 Nov 2019 | CNY | 20.29 | 20.29 | 19.73 | 19.8 | 19.8 | -0.35 (-1.74%) | 1,381,178 |
| 31 Oct 2019 | CNY | 20.18 | 20.44 | 19.67 | 20.15 | 20.15 | -0.01 (-0.05%) | 1,644,799 |
| 30 Oct 2019 | CNY | 19.81 | 20.49 | 19.7 | 20.16 | 20.16 | +0.24 (+1.20%) | 2,423,020 |
| 29 Oct 2019 | CNY | 19.89 | 20.34 | 19.85 | 19.92 | 19.92 | +0.04 (+0.20%) | 2,324,766 |
| 28 Oct 2019 | CNY | 19.35 | 20.15 | 19.12 | 19.88 | 19.88 | +0.43 (+2.21%) | 2,013,231 |
| 25 Oct 2019 | CNY | 19.19 | 19.55 | 19.06 | 19.45 | 19.45 | +0.26 (+1.35%) | 1,477,962 |
| 24 Oct 2019 | CNY | 19.38 | 19.65 | 19.03 | 19.19 | 19.19 | -0.38 (-1.94%) | 1,538,878 |
| 23 Oct 2019 | CNY | 19.9 | 19.95 | 19.47 | 19.57 | 19.57 | -0.57 (-2.83%) | 2,032,719 |
