| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 28.16 | 28.86 | 28 | 28.8 | 28.8 | +0.4 (+1.41%) | 5,507,776 |
| 2 Dec 2019 | CNY | 28.44 | 28.66 | 27.8 | 28.4 | 28.4 | +0.1 (+0.35%) | 4,834,987 |
| 29 Nov 2019 | CNY | 28.51 | 28.65 | 27.89 | 28.3 | 28.3 | -0.34 (-1.19%) | 4,270,894 |
| 28 Nov 2019 | CNY | 29.02 | 29.34 | 28.18 | 28.64 | 28.64 | -0.58 (-1.98%) | 4,765,642 |
| 27 Nov 2019 | CNY | 29.36 | 29.55 | 28.56 | 29.22 | 29.22 | -0.15 (-0.51%) | 6,576,386 |
| 26 Nov 2019 | CNY | 28.49 | 29.37 | 28.16 | 29.37 | 29.37 | +1.26 (+4.48%) | 7,194,251 |
| 25 Nov 2019 | CNY | 29.53 | 29.53 | 28 | 28.11 | 28.11 | -1.19 (-4.06%) | 7,109,361 |
| 22 Nov 2019 | CNY | 29.45 | 30.27 | 28.87 | 29.3 | 29.3 | -0.38 (-1.28%) | 9,830,487 |
| 21 Nov 2019 | CNY | 29.45 | 30.15 | 29.2 | 29.68 | 29.68 | +0.03 (+0.10%) | 7,007,387 |
| 20 Nov 2019 | CNY | 29.8 | 30 | 29.35 | 29.65 | 29.65 | -0.3 (-1.00%) | 7,354,993 |
| 19 Nov 2019 | CNY | 29.39 | 30.07 | 29.11 | 29.95 | 29.95 | +0.4 (+1.35%) | 6,776,374 |
| 18 Nov 2019 | CNY | 29.51 | 29.74 | 28.96 | 29.55 | 29.55 | -0.05 (-0.17%) | 4,088,468 |
| 15 Nov 2019 | CNY | 29.85 | 29.95 | 29.36 | 29.6 | 29.6 | -0.1 (-0.34%) | 5,729,817 |
| 14 Nov 2019 | CNY | 28.8 | 30.15 | 28.39 | 29.7 | 29.7 | +0.95 (+3.30%) | 12,913,210 |
| 13 Nov 2019 | CNY | 27.09 | 28.97 | 27.05 | 28.75 | 28.75 | +1.57 (+5.78%) | 10,253,472 |
| 12 Nov 2019 | CNY | 26.9 | 27.49 | 26 | 27.18 | 27.18 | +0.08 (+0.30%) | 8,707,386 |
| 11 Nov 2019 | CNY | 28.7 | 28.7 | 26.99 | 27.1 | 27.1 | -1.73 (-6.00%) | 9,610,118 |
| 8 Nov 2019 | CNY | 27.27 | 29.32 | 27.27 | 28.83 | 28.83 | +1.59 (+5.84%) | 12,572,569 |
| 7 Nov 2019 | CNY | 27.2 | 27.49 | 27.06 | 27.24 | 27.24 | +0.14 (+0.52%) | 3,495,411 |
| 6 Nov 2019 | CNY | 27.44 | 27.83 | 27 | 27.1 | 27.1 | -0.1 (-0.37%) | 5,473,549 |
| 5 Nov 2019 | CNY | 27.88 | 27.94 | 26.85 | 27.2 | 27.2 | -0.7 (-2.51%) | 7,943,879 |
| 4 Nov 2019 | CNY | 28.1 | 28.31 | 27.64 | 27.9 | 27.9 | -0.2 (-0.71%) | 4,994,456 |
| 1 Nov 2019 | CNY | 27.75 | 28.1 | 27.53 | 28.1 | 28.1 | +0.16 (+0.57%) | 4,195,239 |
| 31 Oct 2019 | CNY | 27.99 | 28.55 | 27.74 | 27.94 | 27.94 | -0.11 (-0.39%) | 5,423,615 |
| 30 Oct 2019 | CNY | 27.8 | 28.22 | 27.12 | 28.05 | 28.05 | +0.55 (+2.00%) | 8,410,441 |
| 29 Oct 2019 | CNY | 28.3 | 28.3 | 27.27 | 27.5 | 27.5 | -0.44 (-1.57%) | 4,668,661 |
| 28 Oct 2019 | CNY | 28 | 28.15 | 27.31 | 27.94 | 27.94 | +0.3 (+1.09%) | 7,629,302 |
| 25 Oct 2019 | CNY | 27.53 | 27.85 | 26.77 | 27.64 | 27.64 | +0.06 (+0.22%) | 9,909,253 |
| 24 Oct 2019 | CNY | 28.06 | 28.22 | 27.07 | 27.58 | 27.58 | -0.23 (-0.83%) | 7,294,302 |
| 23 Oct 2019 | CNY | 29.51 | 29.51 | 27.6 | 27.81 | 27.81 | -1.46 (-4.99%) | 10,997,761 |
