| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 15.81 | 15.9 | 15.54 | 15.82 | 15.82 | +0.01 (+0.06%) | 2,143,660 |
| 25 Nov 2019 | CNY | 15.85 | 15.97 | 15.7 | 15.81 | 15.81 | -0.18 (-1.13%) | 2,289,630 |
| 22 Nov 2019 | CNY | 16 | 16.2 | 15.6 | 15.99 | 15.99 | +0.05 (+0.31%) | 3,691,916 |
| 21 Nov 2019 | CNY | 15.94 | 16.18 | 15.79 | 15.94 | 15.94 | 0.0 (0.0%) | 2,833,340 |
| 20 Nov 2019 | CNY | 16.1 | 16.5 | 15.87 | 15.94 | 15.94 | -0.13 (-0.81%) | 4,855,822 |
| 19 Nov 2019 | CNY | 15.93 | 16.35 | 15.78 | 16.07 | 16.07 | +0.14 (+0.88%) | 3,361,067 |
| 18 Nov 2019 | CNY | 15.36 | 15.95 | 15.36 | 15.93 | 15.93 | +0.59 (+3.85%) | 3,624,540 |
| 15 Nov 2019 | CNY | 15.52 | 15.57 | 15.33 | 15.34 | 15.34 | -0.15 (-0.97%) | 1,660,065 |
| 14 Nov 2019 | CNY | 15.25 | 15.75 | 15.2 | 15.49 | 15.49 | +0.24 (+1.57%) | 3,043,221 |
| 13 Nov 2019 | CNY | 14.97 | 15.25 | 14.9 | 15.25 | 15.25 | +0.23 (+1.53%) | 1,962,803 |
| 12 Nov 2019 | CNY | 14.82 | 15.05 | 14.5 | 15.02 | 15.02 | +0.07 (+0.47%) | 2,229,040 |
| 11 Nov 2019 | CNY | 15.06 | 15.12 | 14.74 | 14.95 | 14.95 | -0.2 (-1.32%) | 2,066,328 |
| 8 Nov 2019 | CNY | 15.23 | 15.24 | 15.04 | 15.15 | 15.15 | 0.0 (0.0%) | 1,761,970 |
| 7 Nov 2019 | CNY | 15.05 | 15.17 | 14.96 | 15.15 | 15.15 | +0.07 (+0.46%) | 1,560,755 |
| 6 Nov 2019 | CNY | 15.07 | 15.25 | 14.98 | 15.08 | 15.08 | +0.08 (+0.53%) | 1,776,367 |
| 5 Nov 2019 | CNY | 14.79 | 15.01 | 14.72 | 15 | 15 | +0.12 (+0.81%) | 2,164,798 |
| 4 Nov 2019 | CNY | 14.95 | 15.1 | 14.68 | 14.88 | 14.88 | -0.07 (-0.47%) | 3,624,122 |
| 1 Nov 2019 | CNY | 14.87 | 14.95 | 14.73 | 14.95 | 14.95 | -0.01 (-0.07%) | 1,654,999 |
| 31 Oct 2019 | CNY | 14.94 | 15.03 | 14.77 | 14.96 | 14.96 | +0.1 (+0.67%) | 1,922,430 |
| 30 Oct 2019 | CNY | 15.07 | 15.14 | 14.85 | 14.86 | 14.86 | -0.31 (-2.04%) | 2,774,590 |
| 29 Oct 2019 | CNY | 14.8 | 15.38 | 14.71 | 15.17 | 15.17 | +0.06 (+0.40%) | 5,108,900 |
| 28 Oct 2019 | CNY | 14.9 | 15.18 | 14.81 | 15.11 | 15.11 | +0.17 (+1.14%) | 3,068,219 |
| 25 Oct 2019 | CNY | 15.09 | 15.09 | 14.78 | 14.94 | 14.94 | -0.04 (-0.27%) | 2,543,780 |
| 24 Oct 2019 | CNY | 14.82 | 15 | 14.64 | 14.98 | 14.98 | +0.1 (+0.67%) | 3,165,197 |
| 23 Oct 2019 | CNY | 14.89 | 15 | 14.65 | 14.88 | 14.88 | +0.06 (+0.40%) | 3,176,479 |
| 22 Oct 2019 | CNY | 15 | 15 | 14.74 | 14.82 | 14.82 | -0.05 (-0.34%) | 3,236,621 |
| 21 Oct 2019 | CNY | 14.32 | 14.93 | 14.12 | 14.87 | 14.87 | +0.5 (+3.48%) | 5,273,223 |
| 18 Oct 2019 | CNY | 14.4 | 14.42 | 14.22 | 14.37 | 14.37 | -0.01 (-0.07%) | 2,150,770 |
| 17 Oct 2019 | CNY | 14.15 | 14.42 | 14.07 | 14.38 | 14.38 | +0.24 (+1.70%) | 1,723,324 |
| 16 Oct 2019 | CNY | 14.11 | 14.29 | 14 | 14.14 | 14.14 | +0.03 (+0.21%) | 1,641,938 |
