| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 22.92 | 23.03 | 22.78 | 23.01 | 23.01 | +0.18 (+0.79%) | 834,900 |
| 25 Nov 2019 | CNY | 23.1 | 23.2 | 22.77 | 22.83 | 22.83 | -0.26 (-1.13%) | 712,000 |
| 22 Nov 2019 | CNY | 23.02 | 23.33 | 22.85 | 23.09 | 23.09 | -0.09 (-0.39%) | 1,277,000 |
| 21 Nov 2019 | CNY | 23.36 | 23.48 | 23.14 | 23.18 | 23.18 | -0.13 (-0.56%) | 783,698 |
| 20 Nov 2019 | CNY | 23.53 | 23.6 | 23.14 | 23.31 | 23.31 | -0.18 (-0.77%) | 907,000 |
| 19 Nov 2019 | CNY | 23 | 23.51 | 23 | 23.49 | 23.49 | +0.37 (+1.60%) | 1,028,100 |
| 18 Nov 2019 | CNY | 23.04 | 23.12 | 22.77 | 23.12 | 23.12 | +0.01 (+0.04%) | 994,527 |
| 15 Nov 2019 | CNY | 23.59 | 23.59 | 23.1 | 23.11 | 23.11 | -0.39 (-1.66%) | 1,404,300 |
| 14 Nov 2019 | CNY | 23.43 | 23.65 | 23.31 | 23.5 | 23.5 | +0.08 (+0.34%) | 1,165,200 |
| 13 Nov 2019 | CNY | 23.81 | 23.93 | 23.36 | 23.42 | 23.42 | -0.43 (-1.80%) | 1,156,300 |
| 12 Nov 2019 | CNY | 24.03 | 24.08 | 23.72 | 23.85 | 23.85 | -0.18 (-0.75%) | 1,074,929 |
| 11 Nov 2019 | CNY | 24.75 | 24.77 | 23.86 | 24.03 | 24.03 | -0.91 (-3.65%) | 2,481,929 |
| 8 Nov 2019 | CNY | 25.2 | 25.2 | 24.58 | 24.94 | 24.94 | +0.05 (+0.20%) | 1,749,194 |
| 7 Nov 2019 | CNY | 24.62 | 25.18 | 24.62 | 24.89 | 24.89 | +0.34 (+1.38%) | 3,217,388 |
| 6 Nov 2019 | CNY | 24.1 | 24.63 | 24.01 | 24.55 | 24.55 | +0.42 (+1.74%) | 2,361,100 |
| 5 Nov 2019 | CNY | 24 | 24.29 | 23.88 | 24.13 | 24.13 | +0.15 (+0.63%) | 1,390,418 |
| 4 Nov 2019 | CNY | 24.5 | 24.5 | 23.9 | 23.98 | 23.98 | -0.14 (-0.58%) | 1,492,900 |
| 1 Nov 2019 | CNY | 23.79 | 24.19 | 23.65 | 24.12 | 24.12 | +0.23 (+0.96%) | 1,613,694 |
| 31 Oct 2019 | CNY | 23.84 | 23.9 | 23.61 | 23.89 | 23.89 | 0.0 (0.0%) | 744,500 |
| 30 Oct 2019 | CNY | 23.67 | 23.93 | 23.31 | 23.89 | 23.89 | +0.03 (+0.13%) | 1,819,100 |
| 29 Oct 2019 | CNY | 24.35 | 24.41 | 23.86 | 23.86 | 23.86 | -0.48 (-1.97%) | 997,700 |
| 28 Oct 2019 | CNY | 23.91 | 24.37 | 23.77 | 24.34 | 24.34 | +0.48 (+2.01%) | 1,062,800 |
| 25 Oct 2019 | CNY | 23.87 | 23.94 | 23.53 | 23.86 | 23.86 | -0.04 (-0.17%) | 753,770 |
| 24 Oct 2019 | CNY | 24 | 24.16 | 23.79 | 23.9 | 23.9 | -0.1 (-0.42%) | 493,317 |
| 23 Oct 2019 | CNY | 24.21 | 24.38 | 23.95 | 24 | 24 | -0.12 (-0.50%) | 952,600 |
| 22 Oct 2019 | CNY | 23.9 | 24.14 | 23.72 | 24.12 | 24.12 | +0.32 (+1.34%) | 972,500 |
| 21 Oct 2019 | CNY | 23.88 | 24.05 | 23.3 | 23.8 | 23.8 | +0.02 (+0.08%) | 792,200 |
| 18 Oct 2019 | CNY | 24.23 | 24.55 | 23.75 | 23.78 | 23.78 | -0.46 (-1.90%) | 856,917 |
| 17 Oct 2019 | CNY | 24.35 | 24.64 | 24.2 | 24.24 | 24.24 | -0.14 (-0.57%) | 945,044 |
| 16 Oct 2019 | CNY | 24.17 | 24.77 | 24.05 | 24.38 | 24.38 | +0.25 (+1.04%) | 2,287,717 |
