| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 25.5 | 26.74 | 25.01 | 26.66 | 26.66 | +0.98 (+3.82%) | 54,150,307 |
| 25 Nov 2019 | CNY | 25.77 | 26.34 | 25.5 | 25.68 | 25.68 | -0.09 (-0.35%) | 35,489,754 |
| 22 Nov 2019 | CNY | 25.82 | 26.48 | 25.43 | 25.77 | 25.77 | +0.73 (+2.92%) | 60,244,055 |
| 21 Nov 2019 | CNY | 25.64 | 25.65 | 24.9 | 25.04 | 25.04 | -0.34 (-1.34%) | 25,994,715 |
| 20 Nov 2019 | CNY | 25.46 | 25.84 | 25.1 | 25.38 | 25.38 | -0.07 (-0.28%) | 51,075,100 |
| 19 Nov 2019 | CNY | 23.35 | 25.65 | 23.31 | 25.45 | 25.45 | +1.95 (+8.30%) | 66,221,554 |
| 18 Nov 2019 | CNY | 22.74 | 23.58 | 22.58 | 23.5 | 23.5 | +0.76 (+3.34%) | 19,871,962 |
| 15 Nov 2019 | CNY | 22.9 | 23.18 | 22.6 | 22.74 | 22.74 | -0.06 (-0.26%) | 16,237,153 |
| 14 Nov 2019 | CNY | 23.15 | 23.4 | 22.75 | 22.8 | 22.8 | -0.25 (-1.08%) | 17,452,100 |
| 13 Nov 2019 | CNY | 23.28 | 23.31 | 22.8 | 23.05 | 23.05 | -0.34 (-1.45%) | 15,968,782 |
| 12 Nov 2019 | CNY | 23.46 | 23.68 | 23.12 | 23.39 | 23.39 | -0.02 (-0.09%) | 16,397,709 |
| 11 Nov 2019 | CNY | 23.82 | 24.4 | 23.2 | 23.41 | 23.41 | -0.57 (-2.38%) | 29,060,126 |
| 8 Nov 2019 | CNY | 23.8 | 24.47 | 23.57 | 23.98 | 23.98 | +0.54 (+2.30%) | 43,139,630 |
| 7 Nov 2019 | CNY | 23.62 | 23.81 | 23.18 | 23.44 | 23.44 | -0.14 (-0.59%) | 30,908,176 |
| 6 Nov 2019 | CNY | 23.5 | 24.65 | 23.38 | 23.58 | 23.58 | +0.26 (+1.11%) | 54,623,276 |
| 5 Nov 2019 | CNY | 22.99 | 23.78 | 22.6 | 23.32 | 23.32 | +0.62 (+2.73%) | 40,700,734 |
| 4 Nov 2019 | CNY | 22.42 | 23.12 | 22.22 | 22.7 | 22.7 | +0.52 (+2.34%) | 25,321,006 |
| 1 Nov 2019 | CNY | 21.79 | 22.3 | 21.75 | 22.18 | 22.18 | +0.37 (+1.70%) | 11,367,918 |
| 31 Oct 2019 | CNY | 21.79 | 21.96 | 21.56 | 21.81 | 21.81 | +0.03 (+0.14%) | 7,684,739 |
| 30 Oct 2019 | CNY | 21.83 | 22.28 | 21.73 | 21.78 | 21.78 | -0.18 (-0.82%) | 9,908,520 |
| 29 Oct 2019 | CNY | 21.73 | 22.34 | 21.61 | 21.96 | 21.96 | +0.16 (+0.73%) | 16,658,078 |
| 28 Oct 2019 | CNY | 21.5 | 21.85 | 21.19 | 21.8 | 21.8 | +0.32 (+1.49%) | 12,696,543 |
| 25 Oct 2019 | CNY | 21.35 | 21.63 | 21.05 | 21.48 | 21.48 | +0.13 (+0.61%) | 10,029,348 |
| 24 Oct 2019 | CNY | 21.4 | 21.78 | 21.27 | 21.35 | 21.35 | -0.07 (-0.33%) | 11,158,340 |
| 23 Oct 2019 | CNY | 22.05 | 22.16 | 21.39 | 21.42 | 21.42 | -0.75 (-3.38%) | 17,345,317 |
| 22 Oct 2019 | CNY | 22.22 | 22.38 | 22.08 | 22.17 | 22.17 | -0.02 (-0.09%) | 7,904,440 |
| 21 Oct 2019 | CNY | 22.23 | 22.39 | 22.02 | 22.19 | 22.19 | -0.16 (-0.72%) | 8,527,184 |
| 18 Oct 2019 | CNY | 22.13 | 22.57 | 22.01 | 22.35 | 22.35 | +0.22 (+0.99%) | 15,760,997 |
| 17 Oct 2019 | CNY | 22 | 22.44 | 22 | 22.13 | 22.13 | +0.12 (+0.55%) | 9,838,386 |
| 16 Oct 2019 | CNY | 22.46 | 22.63 | 22.01 | 22.01 | 22.01 | -0.47 (-2.09%) | 11,663,262 |
