| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 30.31 | 31.3 | 30.31 | 31.18 | 31.18 | +0.51 (+1.66%) | 59,621,444 |
| 3 Dec 2019 | CNY | 30.41 | 30.72 | 30.21 | 30.67 | 30.67 | +0.1 (+0.33%) | 33,969,901 |
| 2 Dec 2019 | CNY | 30.68 | 30.79 | 30.42 | 30.57 | 30.57 | -0.14 (-0.46%) | 32,676,778 |
| 29 Nov 2019 | CNY | 30.6 | 30.71 | 30.15 | 30.71 | 30.71 | +0.06 (+0.20%) | 37,841,288 |
| 28 Nov 2019 | CNY | 30.35 | 30.7 | 30.31 | 30.65 | 30.65 | +0.19 (+0.62%) | 36,999,431 |
| 27 Nov 2019 | CNY | 30.4 | 30.64 | 30.05 | 30.46 | 30.46 | +0.06 (+0.20%) | 42,622,296 |
| 26 Nov 2019 | CNY | 30.41 | 30.75 | 30.13 | 30.4 | 30.4 | -0.01 (-0.03%) | 39,547,406 |
| 25 Nov 2019 | CNY | 30.29 | 30.44 | 28.96 | 30.41 | 30.41 | -0.29 (-0.94%) | 65,297,336 |
| 22 Nov 2019 | CNY | 31.1 | 31.63 | 30.45 | 30.7 | 30.7 | -0.39 (-1.25%) | 64,714,262 |
| 21 Nov 2019 | CNY | 31.18 | 31.36 | 30.93 | 31.09 | 31.09 | -0.27 (-0.86%) | 46,962,867 |
| 20 Nov 2019 | CNY | 31.9 | 31.9 | 31.25 | 31.36 | 31.36 | -0.53 (-1.66%) | 44,809,193 |
| 19 Nov 2019 | CNY | 31.36 | 31.97 | 31.02 | 31.89 | 31.89 | +0.53 (+1.69%) | 66,197,562 |
| 18 Nov 2019 | CNY | 31.25 | 31.61 | 30.9 | 31.36 | 31.36 | +0.02 (+0.06%) | 45,215,377 |
| 15 Nov 2019 | CNY | 32.65 | 32.65 | 31.3 | 31.34 | 31.34 | -1.43 (-4.36%) | 106,881,911 |
| 14 Nov 2019 | CNY | 32.56 | 32.86 | 32.42 | 32.77 | 32.77 | +0.21 (+0.64%) | 44,668,933 |
| 13 Nov 2019 | CNY | 32.4 | 32.75 | 32.1 | 32.56 | 32.56 | +0.07 (+0.22%) | 36,825,581 |
| 12 Nov 2019 | CNY | 32.21 | 32.52 | 31.9 | 32.49 | 32.49 | +0.12 (+0.37%) | 45,715,344 |
| 11 Nov 2019 | CNY | 32.48 | 32.76 | 32.2 | 32.37 | 32.37 | -0.48 (-1.46%) | 48,646,575 |
| 8 Nov 2019 | CNY | 33.67 | 33.73 | 32.74 | 32.85 | 32.85 | -0.48 (-1.44%) | 63,896,827 |
| 7 Nov 2019 | CNY | 33.16 | 33.52 | 32.98 | 33.33 | 33.33 | +0.11 (+0.33%) | 42,600,433 |
| 6 Nov 2019 | CNY | 34.14 | 34.37 | 33.08 | 33.22 | 33.22 | -1.02 (-2.98%) | 80,338,219 |
| 5 Nov 2019 | CNY | 34.4 | 34.72 | 34.08 | 34.24 | 34.24 | -0.24 (-0.70%) | 70,219,059 |
| 4 Nov 2019 | CNY | 34.18 | 35.18 | 34.05 | 34.48 | 34.48 | +0.48 (+1.41%) | 98,045,096 |
| 1 Nov 2019 | CNY | 33.16 | 34.3 | 33.03 | 34 | 34 | +0.6 (+1.80%) | 84,442,229 |
| 31 Oct 2019 | CNY | 33.33 | 33.99 | 32.99 | 33.4 | 33.4 | +0.17 (+0.51%) | 65,813,585 |
| 30 Oct 2019 | CNY | 33.32 | 34.25 | 32.86 | 33.23 | 33.23 | -0.51 (-1.51%) | 73,187,268 |
| 29 Oct 2019 | CNY | 33 | 34.76 | 32.85 | 33.74 | 33.74 | +0.1 (+0.30%) | 126,619,346 |
| 28 Oct 2019 | CNY | 33.82 | 33.95 | 32.89 | 33.64 | 33.64 | +0.29 (+0.87%) | 88,753,560 |
| 25 Oct 2019 | CNY | 32.2 | 33.35 | 32.04 | 33.35 | 33.35 | +1.15 (+3.57%) | 88,136,251 |
| 24 Oct 2019 | CNY | 32.1 | 32.6 | 31.91 | 32.2 | 32.2 | -0.12 (-0.37%) | 35,848,550 |
