| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 30.0643 | 30.4857 | 29.7143 | 30.2714 | 30.2714 | +0.036 (+0.12%) | 2,001,342 |
| 3 Dec 2019 | CNY | 29.4 | 30.2571 | 29.0357 | 30.2357 | 30.2357 | +0.714 (+2.42%) | 2,119,838 |
| 2 Dec 2019 | CNY | 30 | 30 | 28.7286 | 29.5214 | 29.5214 | 0.0 (0.0%) | 2,302,617 |
| 29 Nov 2019 | CNY | 29.2857 | 29.9286 | 29.0786 | 29.5214 | 29.5214 | +0.236 (+0.80%) | 1,499,246 |
| 28 Nov 2019 | CNY | 29.7 | 30.2 | 28.6429 | 29.2857 | 29.2857 | -0.25 (-0.85%) | 1,553,552 |
| 27 Nov 2019 | CNY | 29.0714 | 30.1429 | 28.8857 | 29.5357 | 29.5357 | +0.407 (+1.40%) | 2,093,574 |
| 26 Nov 2019 | CNY | 29.1214 | 29.9143 | 28.7357 | 29.1286 | 29.1286 | +0.2 (+0.69%) | 1,911,014 |
| 25 Nov 2019 | CNY | 30.55 | 30.55 | 28.4643 | 28.9286 | 28.9286 | -1.629 (-5.33%) | 3,445,779 |
| 22 Nov 2019 | CNY | 31.5357 | 31.5357 | 29.8571 | 30.5571 | 30.5571 | -0.764 (-2.44%) | 3,498,951 |
| 21 Nov 2019 | CNY | 31.3214 | 31.7357 | 30.8929 | 31.3214 | 31.3214 | +0.107 (+0.34%) | 2,472,736 |
| 20 Nov 2019 | CNY | 32.0071 | 32.1429 | 30.7214 | 31.2143 | 31.2143 | -1 (-3.10%) | 3,534,662 |
| 19 Nov 2019 | CNY | 32.1571 | 32.4929 | 31.6786 | 32.2143 | 32.2143 | -0.393 (-1.20%) | 2,675,015 |
| 18 Nov 2019 | CNY | 31.7786 | 33.0357 | 31.2143 | 32.6071 | 32.6071 | +1.25 (+3.99%) | 4,508,358 |
| 15 Nov 2019 | CNY | 31.3571 | 32.4714 | 31.0143 | 31.3571 | 31.3571 | -0.036 (-0.11%) | 2,410,902 |
| 14 Nov 2019 | CNY | 30.2143 | 31.9714 | 29.8071 | 31.3929 | 31.3929 | +0.872 (+2.86%) | 4,272,884 |
| 13 Nov 2019 | CNY | 28.4 | 30.55 | 28.3929 | 30.5214 | 30.5214 | +1.664 (+5.77%) | 4,640,900 |
| 12 Nov 2019 | CNY | 28.5357 | 29.0571 | 27.6286 | 28.8571 | 28.8571 | +0.321 (+1.13%) | 3,201,046 |
| 11 Nov 2019 | CNY | 28.4071 | 29.0643 | 27.75 | 28.5357 | 28.5357 | +0.071 (+0.25%) | 3,645,441 |
| 8 Nov 2019 | CNY | 28.5643 | 29.2714 | 28.3786 | 28.4643 | 28.4643 | +0.179 (+0.63%) | 3,012,464 |
| 7 Nov 2019 | CNY | 28 | 29.0857 | 28 | 28.2857 | 28.2857 | -0.321 (-1.12%) | 2,892,251 |
| 6 Nov 2019 | CNY | 27.9214 | 29.5 | 27.9214 | 28.6071 | 28.6071 | +0.386 (+1.37%) | 4,320,162 |
| 5 Nov 2019 | CNY | 30.6429 | 30.6429 | 27.4857 | 28.2214 | 28.2214 | -2.143 (-7.06%) | 9,761,466 |
| 4 Nov 2019 | CNY | 31.3929 | 31.5571 | 29.7643 | 30.3643 | 30.3643 | -1.514 (-4.75%) | 6,506,574 |
| 1 Nov 2019 | CNY | 30.5 | 31.9857 | 29.7714 | 31.8786 | 31.8786 | +1.45 (+4.77%) | 3,723,972 |
| 31 Oct 2019 | CNY | 31.0714 | 31.1857 | 30.1571 | 30.4286 | 30.4286 | -0.229 (-0.75%) | 2,292,047 |
| 30 Oct 2019 | CNY | 31.1357 | 31.2857 | 30.2214 | 30.6571 | 30.6571 | -0.186 (-0.60%) | 2,059,943 |
| 29 Oct 2019 | CNY | 32.0357 | 32.1357 | 30.6429 | 30.8429 | 30.8429 | -1.193 (-3.72%) | 2,998,461 |
| 28 Oct 2019 | CNY | 32.2857 | 33.5643 | 30.8929 | 32.0357 | 32.0357 | -0.129 (-0.40%) | 3,500,308 |
| 25 Oct 2019 | CNY | 32.1929 | 32.4857 | 31.4571 | 32.1643 | 32.1643 | +0.236 (+0.74%) | 2,358,538 |
| 24 Oct 2019 | CNY | 32.6571 | 33.5 | 31.5714 | 31.9286 | 31.9286 | -0.7 (-2.15%) | 2,936,915 |
