| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 21.76 | 22.99 | 21.51 | 22.84 | 22.84 | +0.8 (+3.63%) | 7,562,100 |
| 3 Dec 2019 | CNY | 22 | 22.56 | 21.87 | 22.04 | 22.04 | -0.3 (-1.34%) | 4,626,140 |
| 2 Dec 2019 | CNY | 21.91 | 22.49 | 21.5 | 22.34 | 22.34 | +0.15 (+0.68%) | 5,949,364 |
| 29 Nov 2019 | CNY | 21.49 | 22.35 | 21.13 | 22.19 | 22.19 | +0.58 (+2.68%) | 6,377,131 |
| 28 Nov 2019 | CNY | 21.22 | 21.74 | 21.1 | 21.61 | 21.61 | +0.25 (+1.17%) | 4,837,934 |
| 27 Nov 2019 | CNY | 21.55 | 21.92 | 21.05 | 21.36 | 21.36 | -0.59 (-2.69%) | 5,577,882 |
| 26 Nov 2019 | CNY | 21.33 | 22.6 | 21.23 | 21.95 | 21.95 | +0.29 (+1.34%) | 6,868,540 |
| 25 Nov 2019 | CNY | 22.84 | 22.97 | 21.3 | 21.66 | 21.66 | -1.92 (-8.14%) | 8,319,174 |
| 22 Nov 2019 | CNY | 26.1 | 26.12 | 23.58 | 23.58 | 23.58 | -2.62 (-10%) | 11,680,944 |
| 21 Nov 2019 | CNY | 25 | 26.21 | 24.42 | 26.2 | 26.2 | -0.01 (-0.04%) | 11,715,964 |
| 20 Nov 2019 | CNY | 24.75 | 26.91 | 24.28 | 26.21 | 26.21 | +0.63 (+2.46%) | 15,884,764 |
| 19 Nov 2019 | CNY | 25.32 | 26.33 | 23.8 | 25.58 | 25.58 | +0.26 (+1.03%) | 17,120,451 |
| 18 Nov 2019 | CNY | 25 | 25.32 | 24.66 | 25.32 | 25.32 | +2.3 (+9.99%) | 13,345,792 |
| 15 Nov 2019 | CNY | 23.02 | 23.02 | 22.01 | 23.02 | 23.02 | +2.09 (+9.99%) | 10,706,920 |
| 14 Nov 2019 | CNY | 19.08 | 20.93 | 18.91 | 20.93 | 20.93 | +1.9 (+9.98%) | 2,574,636 |
| 13 Nov 2019 | CNY | 19 | 19.17 | 18.9 | 19.03 | 19.03 | +0.06 (+0.32%) | 430,700 |
| 12 Nov 2019 | CNY | 18.7 | 18.99 | 18.3 | 18.97 | 18.97 | +0.31 (+1.66%) | 598,100 |
| 11 Nov 2019 | CNY | 19.35 | 19.35 | 18.58 | 18.66 | 18.66 | -0.6 (-3.12%) | 739,700 |
| 8 Nov 2019 | CNY | 19.3 | 19.58 | 19.26 | 19.26 | 19.26 | -0.11 (-0.57%) | 574,900 |
| 7 Nov 2019 | CNY | 18.99 | 19.5 | 18.9 | 19.37 | 19.37 | +0.47 (+2.49%) | 965,800 |
| 6 Nov 2019 | CNY | 19.33 | 19.33 | 18.79 | 18.9 | 18.9 | -0.28 (-1.46%) | 679,370 |
| 5 Nov 2019 | CNY | 19.49 | 19.49 | 19.05 | 19.18 | 19.18 | -0.33 (-1.69%) | 784,270 |
| 4 Nov 2019 | CNY | 19.31 | 19.55 | 19.3 | 19.51 | 19.51 | +0.25 (+1.30%) | 688,600 |
| 1 Nov 2019 | CNY | 19.39 | 19.39 | 19.07 | 19.26 | 19.26 | -0.14 (-0.72%) | 860,000 |
| 31 Oct 2019 | CNY | 19.64 | 19.94 | 19.38 | 19.4 | 19.4 | -0.23 (-1.17%) | 701,000 |
| 30 Oct 2019 | CNY | 19.95 | 20.03 | 19.62 | 19.63 | 19.63 | -0.22 (-1.11%) | 555,800 |
| 29 Oct 2019 | CNY | 20.4 | 20.4 | 19.85 | 19.85 | 19.85 | -0.56 (-2.74%) | 1,038,000 |
| 28 Oct 2019 | CNY | 19.81 | 20.43 | 19.81 | 20.41 | 20.41 | +0.4 (+2.00%) | 1,226,700 |
| 25 Oct 2019 | CNY | 20.14 | 20.14 | 19.84 | 20.01 | 20.01 | -0.07 (-0.35%) | 833,936 |
| 24 Oct 2019 | CNY | 20.51 | 20.69 | 19.97 | 20.08 | 20.08 | -0.84 (-4.02%) | 1,750,300 |
