| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 17 | 17.51 | 16.72 | 16.79 | 16.79 | -0.49 (-2.84%) | 7,666,405 |
| 10 Dec 2019 | CNY | 16.45 | 17.82 | 16.25 | 17.28 | 17.28 | +0.68 (+4.10%) | 12,651,239 |
| 9 Dec 2019 | CNY | 16.01 | 16.74 | 15.98 | 16.6 | 16.6 | +0.62 (+3.88%) | 6,854,056 |
| 6 Dec 2019 | CNY | 15.93 | 16.24 | 15.75 | 15.98 | 15.98 | -0.15 (-0.93%) | 4,998,741 |
| 5 Dec 2019 | CNY | 15.78 | 16.44 | 15.7 | 16.13 | 16.13 | +0.55 (+3.53%) | 6,795,150 |
| 4 Dec 2019 | CNY | 15.58 | 15.85 | 15.35 | 15.58 | 15.58 | -0.04 (-0.26%) | 3,831,033 |
| 3 Dec 2019 | CNY | 15.87 | 15.91 | 15.34 | 15.62 | 15.62 | -0.45 (-2.80%) | 5,158,817 |
| 2 Dec 2019 | CNY | 16.52 | 16.66 | 15.87 | 16.07 | 16.07 | -0.44 (-2.67%) | 7,544,605 |
| 29 Nov 2019 | CNY | 16.19 | 16.59 | 16.18 | 16.51 | 16.51 | +0.25 (+1.54%) | 3,851,903 |
| 28 Nov 2019 | CNY | 16.6 | 17.1 | 16.25 | 16.26 | 16.26 | -0.4 (-2.40%) | 6,162,642 |
| 27 Nov 2019 | CNY | 16.5 | 17.2 | 16.25 | 16.66 | 16.66 | +0.34 (+2.08%) | 10,612,160 |
| 26 Nov 2019 | CNY | 15.76 | 16.47 | 15.68 | 16.32 | 16.32 | +0.47 (+2.97%) | 8,247,406 |
| 25 Nov 2019 | CNY | 16.89 | 16.89 | 15.68 | 15.85 | 15.85 | -2 (-11.20%) | 14,513,241 |
| 22 Nov 2019 | CNY | 18.43 | 18.55 | 17.53 | 17.85 | 17.85 | -0.65 (-3.51%) | 9,391,122 |
| 21 Nov 2019 | CNY | 18.14 | 18.83 | 18.06 | 18.5 | 18.5 | +0.13 (+0.71%) | 7,348,355 |
| 20 Nov 2019 | CNY | 19.12 | 19.23 | 18.28 | 18.37 | 18.37 | -0.94 (-4.87%) | 11,889,419 |
| 19 Nov 2019 | CNY | 19.2 | 19.57 | 18.75 | 19.31 | 19.31 | +0.05 (+0.26%) | 11,937,586 |
| 18 Nov 2019 | CNY | 21.08 | 21.16 | 18.88 | 19.26 | 19.26 | -1.76 (-8.37%) | 21,337,241 |
| 15 Nov 2019 | CNY | 21.76 | 22.7 | 21.02 | 21.02 | 21.02 | -1.08 (-4.89%) | 19,454,728 |
| 14 Nov 2019 | CNY | 21.11 | 23.5 | 21.02 | 22.1 | 22.1 | +0.36 (+1.66%) | 28,202,528 |
| 13 Nov 2019 | CNY | 20.07 | 23.19 | 19.56 | 21.74 | 21.74 | +1.67 (+8.32%) | 33,144,432 |
| 12 Nov 2019 | CNY | 20.54 | 22.37 | 19.73 | 20.07 | 20.07 | -0.68 (-3.28%) | 25,580,286 |
| 11 Nov 2019 | CNY | 20.61 | 21.45 | 19.69 | 20.75 | 20.75 | +0.45 (+2.22%) | 23,640,553 |
| 8 Nov 2019 | CNY | 20.51 | 20.79 | 19.42 | 20.3 | 20.3 | -0.8 (-3.79%) | 29,495,117 |
| 7 Nov 2019 | CNY | 17.39 | 23.31 | 17.33 | 21.1 | 21.1 | +3.24 (+18.14%) | 44,052,897 |
| 6 Nov 2019 | CNY | 18.45 | 19.68 | 17.22 | 17.86 | 17.86 | 0.0 (0.0%) | 47,861,988 |
