| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 20.8857 | 21.4 | 20.7 | 20.8929 | 20.8929 | +0.057 (+0.27%) | 4,478,317 |
| 29 Nov 2019 | CNY | 21.4286 | 21.4286 | 20.1357 | 20.8357 | 20.8357 | -0.271 (-1.29%) | 5,081,587 |
| 28 Nov 2019 | CNY | 19.7 | 21.4286 | 19.7 | 21.1071 | 21.1071 | +1.6 (+8.20%) | 9,015,417 |
| 27 Nov 2019 | CNY | 19.2786 | 20.05 | 19.0786 | 19.5071 | 19.5071 | +0.436 (+2.28%) | 5,185,999 |
| 26 Nov 2019 | CNY | 18.7071 | 19.3214 | 18.5714 | 19.0714 | 19.0714 | +0.5 (+2.69%) | 4,232,265 |
| 25 Nov 2019 | CNY | 19.4857 | 19.4857 | 18.4 | 18.5714 | 18.5714 | -0.921 (-4.73%) | 4,912,926 |
| 22 Nov 2019 | CNY | 19.3643 | 20.1214 | 19.0143 | 19.4929 | 19.4929 | -0.15 (-0.76%) | 3,612,865 |
| 21 Nov 2019 | CNY | 19.85 | 19.85 | 19.2071 | 19.6429 | 19.6429 | -0.207 (-1.04%) | 1,856,475 |
| 20 Nov 2019 | CNY | 20.2214 | 20.2214 | 19.7929 | 19.85 | 19.85 | -0.271 (-1.35%) | 1,013,740 |
| 19 Nov 2019 | CNY | 19.75 | 20.3143 | 19.65 | 20.1214 | 20.1214 | +0.371 (+1.88%) | 1,829,412 |
| 18 Nov 2019 | CNY | 19.6571 | 19.9214 | 19.4 | 19.75 | 19.75 | -0.064 (-0.32%) | 2,126,633 |
| 15 Nov 2019 | CNY | 19.85 | 19.9714 | 19.4571 | 19.8143 | 19.8143 | -0.029 (-0.14%) | 2,279,845 |
| 14 Nov 2019 | CNY | 19.7571 | 19.9714 | 19.5357 | 19.8429 | 19.8429 | +0.172 (+0.87%) | 1,761,816 |
| 13 Nov 2019 | CNY | 19.5857 | 19.85 | 19.3857 | 19.6714 | 19.6714 | +0.057 (+0.29%) | 1,523,114 |
| 12 Nov 2019 | CNY | 20.6929 | 20.6929 | 19.1571 | 19.6143 | 19.6143 | -0.364 (-1.82%) | 2,846,834 |
| 11 Nov 2019 | CNY | 20.2214 | 20.4429 | 19.8071 | 19.9786 | 19.9786 | -0.493 (-2.41%) | 1,543,729 |
| 8 Nov 2019 | CNY | 20.9143 | 20.9143 | 20.2857 | 20.4714 | 20.4714 | -0.307 (-1.48%) | 2,129,257 |
| 7 Nov 2019 | CNY | 21.1 | 21.3286 | 20.6429 | 20.7786 | 20.7786 | -0.464 (-2.19%) | 2,233,036 |
| 6 Nov 2019 | CNY | 20.7571 | 21.3071 | 20.5643 | 21.2429 | 21.2429 | +0.5 (+2.41%) | 2,405,064 |
| 5 Nov 2019 | CNY | 20.7071 | 20.95 | 20.4357 | 20.7429 | 20.7429 | -0.021 (-0.10%) | 1,611,932 |
| 4 Nov 2019 | CNY | 21.0286 | 21.0857 | 20.6429 | 20.7643 | 20.7643 | -0.321 (-1.52%) | 2,279,947 |
| 1 Nov 2019 | CNY | 20.4714 | 21.2571 | 20.2929 | 21.0857 | 21.0857 | +0.829 (+4.09%) | 3,798,915 |
| 31 Oct 2019 | CNY | 20.75 | 20.7786 | 20.2143 | 20.2571 | 20.2571 | -0.164 (-0.80%) | 1,347,778 |
| 30 Oct 2019 | CNY | 20.4714 | 20.5143 | 19.7143 | 20.4214 | 20.4214 | +0.114 (+0.56%) | 2,604,922 |
| 29 Oct 2019 | CNY | 20.0714 | 20.9214 | 20.0714 | 20.3071 | 20.3071 | +0.129 (+0.64%) | 3,036,829 |
| 28 Oct 2019 | CNY | 19.5857 | 20.1857 | 19.5857 | 20.1786 | 20.1786 | +0.507 (+2.58%) | 2,179,808 |
| 25 Oct 2019 | CNY | 19.6786 | 19.7643 | 19.1429 | 19.6714 | 19.6714 | +0.1 (+0.51%) | 1,174,444 |
| 24 Oct 2019 | CNY | 19.5714 | 19.6714 | 19.2357 | 19.5714 | 19.5714 | 0.0 (0.0%) | 825,575 |
| 23 Oct 2019 | CNY | 19.8571 | 19.8857 | 19.3857 | 19.5714 | 19.5714 | -0.157 (-0.80%) | 1,372,462 |
| 22 Oct 2019 | CNY | 19.4857 | 19.8214 | 19.3 | 19.7286 | 19.7286 | +0.243 (+1.25%) | 1,435,368 |
