| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | CNY | 15.44 | 15.6 | 15.31 | 15.47 | 15.47 | +0.07 (+0.45%) | 2,368,571 |
| 4 Dec 2019 | CNY | 15.66 | 15.73 | 15.37 | 15.4 | 15.4 | -0.32 (-2.04%) | 2,999,798 |
| 3 Dec 2019 | CNY | 16 | 16.12 | 15.51 | 15.72 | 15.72 | -0.39 (-2.42%) | 3,396,367 |
| 2 Dec 2019 | CNY | 16.53 | 16.53 | 16.01 | 16.11 | 16.11 | -0.23 (-1.41%) | 1,866,970 |
| 29 Nov 2019 | CNY | 16.23 | 16.44 | 16.03 | 16.34 | 16.34 | +0.11 (+0.68%) | 2,801,192 |
| 28 Nov 2019 | CNY | 15.91 | 16.6 | 15.91 | 16.23 | 16.23 | +0.18 (+1.12%) | 3,566,741 |
| 27 Nov 2019 | CNY | 16.15 | 16.49 | 16 | 16.05 | 16.05 | +0.15 (+0.94%) | 3,517,177 |
| 26 Nov 2019 | CNY | 16.15 | 16.26 | 15.71 | 15.9 | 15.9 | -0.17 (-1.06%) | 2,565,879 |
| 25 Nov 2019 | CNY | 16.69 | 16.69 | 15.81 | 16.07 | 16.07 | -0.35 (-2.13%) | 3,350,746 |
| 22 Nov 2019 | CNY | 16.97 | 17.19 | 16.25 | 16.42 | 16.42 | -0.46 (-2.73%) | 4,576,133 |
| 21 Nov 2019 | CNY | 17.1 | 17.25 | 16.73 | 16.88 | 16.88 | -0.17 (-1.00%) | 3,910,546 |
| 20 Nov 2019 | CNY | 17.2 | 17.32 | 17 | 17.05 | 17.05 | -0.13 (-0.76%) | 4,587,656 |
| 19 Nov 2019 | CNY | 16.86 | 17.3 | 16.8 | 17.18 | 17.18 | +0.43 (+2.57%) | 4,544,978 |
| 18 Nov 2019 | CNY | 17.25 | 17.44 | 16.68 | 16.75 | 16.75 | -0.33 (-1.93%) | 5,453,649 |
| 15 Nov 2019 | CNY | 18.32 | 18.34 | 17.08 | 17.08 | 17.08 | -1.42 (-7.68%) | 8,495,955 |
| 14 Nov 2019 | CNY | 18.66 | 19.15 | 18.32 | 18.5 | 18.5 | -0.3 (-1.60%) | 9,288,060 |
| 13 Nov 2019 | CNY | 18.01 | 19.19 | 17.89 | 18.8 | 18.8 | +0.37 (+2.01%) | 10,441,508 |
| 12 Nov 2019 | CNY | 19.08 | 19.44 | 18.2 | 18.43 | 18.43 | -0.08 (-0.43%) | 10,827,492 |
| 11 Nov 2019 | CNY | 19.5 | 19.9 | 18.1 | 18.51 | 18.51 | -1.49 (-7.45%) | 15,106,230 |
| 8 Nov 2019 | CNY | 21 | 22.44 | 19.4 | 20 | 20 | -0.08 (-0.40%) | 22,427,954 |
| 7 Nov 2019 | CNY | 18.9 | 21.2 | 18.68 | 20.08 | 20.08 | +1.98 (+10.94%) | 22,625,429 |
| 6 Nov 2019 | CNY | 18.5 | 19.09 | 17.98 | 18.1 | 18.1 | -1.53 (-7.79%) | 15,342,408 |
| 5 Nov 2019 | CNY | 22 | 22.6 | 19.12 | 19.63 | 19.63 | 0.0 (0.0%) | 29,724,075 |
