| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | CNY | 14.92 | 14.92 | 14.47 | 14.72 | 14.72 | -0.14 (-0.94%) | 3,530,639 |
| 4 Dec 2019 | CNY | 14.83 | 15.06 | 14.71 | 14.86 | 14.86 | -0.11 (-0.73%) | 2,012,154 |
| 3 Dec 2019 | CNY | 15.3 | 15.39 | 14.7 | 14.97 | 14.97 | -0.54 (-3.48%) | 3,501,205 |
| 2 Dec 2019 | CNY | 15.84 | 15.99 | 15.51 | 15.51 | 15.51 | -0.4 (-2.51%) | 2,406,867 |
| 29 Nov 2019 | CNY | 15.81 | 15.97 | 15.73 | 15.91 | 15.91 | -0.01 (-0.06%) | 1,947,603 |
| 28 Nov 2019 | CNY | 15.6 | 16.17 | 15.56 | 15.92 | 15.92 | +0.24 (+1.53%) | 3,378,663 |
| 27 Nov 2019 | CNY | 15.57 | 15.85 | 15.54 | 15.68 | 15.68 | -0.01 (-0.06%) | 2,174,696 |
| 26 Nov 2019 | CNY | 15.72 | 16.05 | 15.54 | 15.69 | 15.69 | +0.14 (+0.90%) | 2,553,543 |
| 25 Nov 2019 | CNY | 16.19 | 16.26 | 15.38 | 15.55 | 15.55 | -0.62 (-3.83%) | 3,759,324 |
| 22 Nov 2019 | CNY | 16.9 | 17.19 | 16.1 | 16.17 | 16.17 | -0.85 (-4.99%) | 6,057,032 |
| 21 Nov 2019 | CNY | 16.64 | 17.46 | 16.58 | 17.02 | 17.02 | +0.38 (+2.28%) | 6,762,692 |
| 20 Nov 2019 | CNY | 16.98 | 16.98 | 16.55 | 16.64 | 16.64 | -0.22 (-1.30%) | 3,288,417 |
| 19 Nov 2019 | CNY | 16.44 | 16.88 | 16.37 | 16.86 | 16.86 | +0.44 (+2.68%) | 3,849,790 |
| 18 Nov 2019 | CNY | 16.4 | 16.65 | 16.3 | 16.42 | 16.42 | +0.07 (+0.43%) | 2,684,109 |
| 15 Nov 2019 | CNY | 16.8 | 16.8 | 16.35 | 16.35 | 16.35 | -0.5 (-2.97%) | 3,622,575 |
| 14 Nov 2019 | CNY | 16.85 | 17.18 | 16.53 | 16.85 | 16.85 | -0.03 (-0.18%) | 5,629,381 |
| 13 Nov 2019 | CNY | 16.83 | 17.34 | 16.72 | 16.88 | 16.88 | +0.22 (+1.32%) | 6,688,736 |
| 12 Nov 2019 | CNY | 16.5 | 16.9 | 16.28 | 16.66 | 16.66 | +0.3 (+1.83%) | 4,558,969 |
| 11 Nov 2019 | CNY | 17.48 | 17.55 | 16 | 16.36 | 16.36 | -1.33 (-7.52%) | 8,328,235 |
| 8 Nov 2019 | CNY | 18.1 | 18.69 | 17.67 | 17.69 | 17.69 | -0.56 (-3.07%) | 10,254,017 |
| 7 Nov 2019 | CNY | 17.38 | 18.66 | 17.38 | 18.25 | 18.25 | +0.84 (+4.82%) | 11,883,338 |
| 6 Nov 2019 | CNY | 17.5 | 18.45 | 17.22 | 17.41 | 17.41 | -1.08 (-5.84%) | 9,959,654 |
| 5 Nov 2019 | CNY | 19.37 | 19.7 | 18.21 | 18.49 | 18.49 | -1.82 (-8.96%) | 16,023,437 |
| 4 Nov 2019 | CNY | 19.65 | 21.64 | 19.65 | 20.31 | 20.31 | +0.86 (+4.42%) | 20,861,508 |
| 1 Nov 2019 | CNY | 18.49 | 19.58 | 18.21 | 19.45 | 19.45 | +0.58 (+3.07%) | 14,409,860 |
| 31 Oct 2019 | CNY | 20.68 | 20.68 | 18.31 | 18.87 | 18.87 | -3.34 (-15.04%) | 23,867,869 |
| 30 Oct 2019 | CNY | 25 | 26 | 21.34 | 22.21 | 22.21 | 0.0 (0.0%) | 37,522,597 |
