| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | CNY | 16.11 | 16.22 | 15.61 | 15.8 | 15.8 | -0.23 (-1.43%) | 9,135,719 |
| 12 Dec 2019 | CNY | 15.95 | 16.46 | 15.81 | 16.03 | 16.03 | +0.25 (+1.58%) | 11,086,076 |
| 11 Dec 2019 | CNY | 16.11 | 16.48 | 15.65 | 15.78 | 15.78 | -0.6 (-3.66%) | 10,903,921 |
| 10 Dec 2019 | CNY | 15.43 | 16.82 | 15.37 | 16.38 | 16.38 | +0.85 (+5.47%) | 21,218,322 |
| 9 Dec 2019 | CNY | 15.19 | 15.72 | 15.09 | 15.53 | 15.53 | +0.44 (+2.92%) | 11,062,698 |
| 6 Dec 2019 | CNY | 15.35 | 15.58 | 15.02 | 15.09 | 15.09 | -0.49 (-3.15%) | 10,103,999 |
| 5 Dec 2019 | CNY | 14.76 | 15.67 | 14.65 | 15.58 | 15.58 | +0.78 (+5.27%) | 13,909,122 |
| 4 Dec 2019 | CNY | 14.68 | 15.1 | 14.64 | 14.8 | 14.8 | -0.01 (-0.07%) | 7,701,891 |
| 3 Dec 2019 | CNY | 14.9 | 14.9 | 14.43 | 14.81 | 14.81 | -0.48 (-3.14%) | 12,199,802 |
| 2 Dec 2019 | CNY | 15.98 | 16.16 | 15.29 | 15.29 | 15.29 | -0.11 (-0.71%) | 11,149,533 |
| 29 Nov 2019 | CNY | 14.99 | 15.55 | 14.87 | 15.4 | 15.4 | +0.3 (+1.99%) | 10,826,586 |
| 28 Nov 2019 | CNY | 15.15 | 15.8 | 15.08 | 15.1 | 15.1 | +0.04 (+0.27%) | 12,136,871 |
| 27 Nov 2019 | CNY | 14.91 | 15.18 | 14.83 | 15.06 | 15.06 | +0.11 (+0.74%) | 9,790,603 |
| 26 Nov 2019 | CNY | 15.32 | 15.82 | 14.86 | 14.95 | 14.95 | -0.35 (-2.29%) | 14,406,776 |
| 25 Nov 2019 | CNY | 16.56 | 16.7 | 15.08 | 15.3 | 15.3 | -1.06 (-6.48%) | 20,034,905 |
| 22 Nov 2019 | CNY | 16.39 | 17.48 | 16.16 | 16.36 | 16.36 | +0.07 (+0.43%) | 23,345,692 |
| 21 Nov 2019 | CNY | 18.45 | 18.45 | 16.25 | 16.29 | 16.29 | -3.26 (-16.68%) | 33,049,120 |
| 20 Nov 2019 | CNY | 20.22 | 20.68 | 18.36 | 19.55 | 19.55 | 0.0 (0.0%) | 45,499,376 |
