| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 33.35 | 36.86 | 32.94 | 36.86 | 36.86 | +3.35 (+10.00%) | 7,078,365 |
| 27 Nov 2019 | CNY | 33.6 | 34.13 | 33.12 | 33.51 | 33.51 | +0.35 (+1.06%) | 3,771,190 |
| 26 Nov 2019 | CNY | 34.16 | 34.19 | 33.16 | 33.16 | 33.16 | -0.71 (-2.10%) | 6,393,327 |
| 25 Nov 2019 | CNY | 35.08 | 35.25 | 33.58 | 33.87 | 33.87 | -0.93 (-2.67%) | 5,121,515 |
| 22 Nov 2019 | CNY | 35.82 | 35.82 | 34.28 | 34.8 | 34.8 | -0.72 (-2.03%) | 5,835,123 |
| 21 Nov 2019 | CNY | 35.4 | 35.8 | 34.78 | 35.52 | 35.52 | -0.07 (-0.20%) | 5,138,620 |
| 20 Nov 2019 | CNY | 36.18 | 36.5 | 35.14 | 35.59 | 35.59 | -0.51 (-1.41%) | 6,045,688 |
| 19 Nov 2019 | CNY | 36.07 | 36.89 | 35.53 | 36.1 | 36.1 | 0.0 (0.0%) | 7,798,437 |
| 18 Nov 2019 | CNY | 35.38 | 36.22 | 34.73 | 36.1 | 36.1 | +0.82 (+2.32%) | 8,560,664 |
| 15 Nov 2019 | CNY | 34 | 36.71 | 33.95 | 35.28 | 35.28 | +1.83 (+5.47%) | 17,571,119 |
| 14 Nov 2019 | CNY | 30.63 | 33.45 | 30.63 | 33.45 | 33.45 | +3.04 (+10.00%) | 9,231,464 |
| 13 Nov 2019 | CNY | 31.38 | 31.78 | 29.82 | 30.41 | 30.41 | -0.75 (-2.41%) | 6,456,454 |
| 12 Nov 2019 | CNY | 31.48 | 31.9 | 30.9 | 31.16 | 31.16 | -0.34 (-1.08%) | 2,530,679 |
| 11 Nov 2019 | CNY | 30.92 | 32.32 | 30.71 | 31.5 | 31.5 | +0.28 (+0.90%) | 3,254,927 |
| 8 Nov 2019 | CNY | 30.94 | 31.59 | 30.71 | 31.22 | 31.22 | +0.31 (+1.00%) | 4,273,007 |
| 7 Nov 2019 | CNY | 30.21 | 30.93 | 30.13 | 30.91 | 30.91 | +0.63 (+2.08%) | 4,081,149 |
| 6 Nov 2019 | CNY | 30.75 | 30.75 | 30.22 | 30.28 | 30.28 | -0.53 (-1.72%) | 2,525,361 |
| 5 Nov 2019 | CNY | 31.4 | 31.4 | 30.67 | 30.81 | 30.81 | -0.84 (-2.65%) | 5,114,705 |
| 4 Nov 2019 | CNY | 32.74 | 33.7 | 31.51 | 31.65 | 31.65 | +0.63 (+2.03%) | 6,573,941 |
| 1 Nov 2019 | CNY | 31.94 | 31.98 | 30.5 | 31.02 | 31.02 | -0.68 (-2.15%) | 3,439,062 |
| 31 Oct 2019 | CNY | 30.5 | 32.5 | 30.06 | 31.7 | 31.7 | +0.3 (+0.96%) | 3,907,271 |
| 30 Oct 2019 | CNY | 32.61 | 32.63 | 31.2 | 31.4 | 31.4 | -1.36 (-4.15%) | 3,959,273 |
| 29 Oct 2019 | CNY | 33.06 | 33.32 | 32.68 | 32.76 | 32.76 | -0.44 (-1.33%) | 1,440,246 |
| 28 Oct 2019 | CNY | 33.03 | 34.2 | 33.03 | 33.2 | 33.2 | -0.29 (-0.87%) | 1,708,264 |
| 25 Oct 2019 | CNY | 32.95 | 33.65 | 32.5 | 33.49 | 33.49 | +0.54 (+1.64%) | 1,045,269 |
| 24 Oct 2019 | CNY | 33.99 | 33.99 | 32.62 | 32.95 | 32.95 | -1.05 (-3.09%) | 2,152,422 |
| 23 Oct 2019 | CNY | 34.3 | 35.2 | 33.6 | 34 | 34 | -0.27 (-0.79%) | 2,561,298 |
| 22 Oct 2019 | CNY | 32.88 | 34.51 | 32.61 | 34.27 | 34.27 | +1.34 (+4.07%) | 2,899,888 |
| 21 Oct 2019 | CNY | 33.61 | 33.99 | 32.2 | 32.93 | 32.93 | -0.65 (-1.94%) | 2,686,606 |
| 18 Oct 2019 | CNY | 34.49 | 34.59 | 33.57 | 33.58 | 33.58 | -0.92 (-2.67%) | 1,362,307 |
