| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 27.32 | 27.42 | 27.2 | 27.25 | 27.25 | -0.03 (-0.11%) | 570,250 |
| 3 Dec 2019 | CNY | 27.5 | 27.5 | 27.02 | 27.28 | 27.28 | -0.23 (-0.84%) | 640,504 |
| 2 Dec 2019 | CNY | 27.38 | 27.54 | 27.34 | 27.51 | 27.51 | +0.16 (+0.59%) | 529,446 |
| 29 Nov 2019 | CNY | 27.72 | 27.72 | 27.2 | 27.35 | 27.35 | -0.26 (-0.94%) | 931,183 |
| 28 Nov 2019 | CNY | 27.73 | 27.77 | 27.56 | 27.61 | 27.61 | -0.11 (-0.40%) | 501,328 |
| 27 Nov 2019 | CNY | 27.65 | 27.85 | 27.59 | 27.72 | 27.72 | +0.09 (+0.33%) | 637,390 |
| 26 Nov 2019 | CNY | 27.67 | 27.82 | 27.61 | 27.63 | 27.63 | -0.02 (-0.07%) | 668,565 |
| 25 Nov 2019 | CNY | 27.88 | 27.92 | 27.51 | 27.65 | 27.65 | -0.19 (-0.68%) | 951,391 |
| 22 Nov 2019 | CNY | 28.2 | 28.44 | 27.71 | 27.84 | 27.84 | -0.36 (-1.28%) | 1,275,623 |
| 21 Nov 2019 | CNY | 28.2 | 28.27 | 28.04 | 28.2 | 28.2 | -0.01 (-0.04%) | 507,036 |
| 20 Nov 2019 | CNY | 28.47 | 28.58 | 28.2 | 28.21 | 28.21 | -0.23 (-0.81%) | 885,000 |
| 19 Nov 2019 | CNY | 28.3 | 28.65 | 28.3 | 28.44 | 28.44 | +0.15 (+0.53%) | 870,735 |
| 18 Nov 2019 | CNY | 28.23 | 28.66 | 28.18 | 28.29 | 28.29 | +0.06 (+0.21%) | 943,357 |
| 15 Nov 2019 | CNY | 28.47 | 28.55 | 28.23 | 28.23 | 28.23 | -0.23 (-0.81%) | 538,599 |
| 14 Nov 2019 | CNY | 28.22 | 28.55 | 28.18 | 28.46 | 28.46 | +0.17 (+0.60%) | 759,526 |
| 13 Nov 2019 | CNY | 28.08 | 28.43 | 28.05 | 28.29 | 28.29 | +0.13 (+0.46%) | 916,889 |
| 12 Nov 2019 | CNY | 28.27 | 28.45 | 27.9 | 28.16 | 28.16 | -0.1 (-0.35%) | 900,490 |
| 11 Nov 2019 | CNY | 28.8 | 28.8 | 28.22 | 28.26 | 28.26 | -0.55 (-1.91%) | 1,174,294 |
| 8 Nov 2019 | CNY | 29.04 | 29.16 | 28.77 | 28.81 | 28.81 | -0.15 (-0.52%) | 904,303 |
| 7 Nov 2019 | CNY | 28.83 | 29.12 | 28.73 | 28.96 | 28.96 | +0.16 (+0.56%) | 808,347 |
| 6 Nov 2019 | CNY | 28.96 | 29.24 | 28.63 | 28.8 | 28.8 | -0.12 (-0.41%) | 894,206 |
| 5 Nov 2019 | CNY | 28.75 | 29.05 | 28.7 | 28.92 | 28.92 | +0.19 (+0.66%) | 928,620 |
| 4 Nov 2019 | CNY | 28.85 | 29.08 | 28.73 | 28.73 | 28.73 | +0.02 (+0.07%) | 837,322 |
| 1 Nov 2019 | CNY | 28.46 | 28.9 | 28.37 | 28.71 | 28.71 | +0.25 (+0.88%) | 827,525 |
| 31 Oct 2019 | CNY | 28.69 | 28.98 | 28.46 | 28.46 | 28.46 | -0.23 (-0.80%) | 957,435 |
| 30 Oct 2019 | CNY | 29.08 | 29.08 | 28.5 | 28.69 | 28.69 | -0.41 (-1.41%) | 852,620 |
| 29 Oct 2019 | CNY | 29.17 | 29.23 | 28.85 | 29.1 | 29.1 | +0.03 (+0.10%) | 974,245 |
| 28 Oct 2019 | CNY | 29.09 | 29.2 | 28.95 | 29.07 | 29.07 | +0.08 (+0.28%) | 1,046,918 |
| 25 Oct 2019 | CNY | 28.65 | 29.09 | 28.53 | 28.99 | 28.99 | +0.35 (+1.22%) | 983,550 |
| 24 Oct 2019 | CNY | 28.73 | 28.82 | 28.42 | 28.64 | 28.64 | -0.09 (-0.31%) | 680,175 |
