| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 63.9375 | 65.95 | 63.75 | 65.5625 | 65.5625 | +0.625 (+0.96%) | 2,159,177 |
| 3 Dec 2019 | CNY | 64.1875 | 65.625 | 63.1438 | 64.9375 | 64.9375 | +1.325 (+2.08%) | 2,884,475 |
| 2 Dec 2019 | CNY | 62.5 | 64.5625 | 61.125 | 63.6125 | 63.6125 | +1.163 (+1.86%) | 3,065,481 |
| 29 Nov 2019 | CNY | 62.3813 | 62.5 | 61.75 | 62.45 | 62.45 | +0.069 (+0.11%) | 1,329,995 |
| 28 Nov 2019 | CNY | 62.6688 | 62.7688 | 61.875 | 62.3813 | 62.3813 | -0.487 (-0.78%) | 1,251,721 |
| 27 Nov 2019 | CNY | 61.9938 | 63.675 | 61.3 | 62.8688 | 62.8688 | +1.038 (+1.68%) | 1,968,936 |
| 26 Nov 2019 | CNY | 63.4313 | 64.075 | 61.625 | 61.8313 | 61.8313 | -0.825 (-1.32%) | 2,726,315 |
| 25 Nov 2019 | CNY | 65.775 | 66.25 | 62.5 | 62.6563 | 62.6563 | -2.906 (-4.43%) | 3,449,336 |
| 22 Nov 2019 | CNY | 65.6313 | 68.1938 | 65.0563 | 65.5625 | 65.5625 | -2.369 (-3.49%) | 5,058,857 |
| 21 Nov 2019 | CNY | 68 | 68.6813 | 67.1 | 67.9313 | 67.9313 | -0.069 (-0.10%) | 1,935,326 |
| 20 Nov 2019 | CNY | 67.15 | 69.2813 | 67 | 68 | 68 | +1.181 (+1.77%) | 3,925,947 |
| 19 Nov 2019 | CNY | 66.2375 | 67.7688 | 65.9938 | 66.8188 | 66.8188 | +0.787 (+1.19%) | 3,283,022 |
| 18 Nov 2019 | CNY | 65.7 | 66.4313 | 64.9688 | 66.0313 | 66.0313 | +0.444 (+0.68%) | 2,725,598 |
| 15 Nov 2019 | CNY | 65.6938 | 66.1 | 63.75 | 65.5875 | 65.5875 | +0.412 (+0.63%) | 4,331,185 |
| 14 Nov 2019 | CNY | 60 | 65.175 | 59.725 | 65.175 | 65.175 | +5.925 (+10%) | 4,735,344 |
| 13 Nov 2019 | CNY | 59.6438 | 60.05 | 58.825 | 59.25 | 59.25 | -0.362 (-0.61%) | 1,700,516 |
| 12 Nov 2019 | CNY | 59.3875 | 60.5375 | 58.9688 | 59.6125 | 59.6125 | +0.056 (+0.09%) | 1,914,316 |
| 11 Nov 2019 | CNY | 61.5063 | 61.5625 | 58.7563 | 59.5563 | 59.5563 | -2.35 (-3.80%) | 3,102,353 |
| 8 Nov 2019 | CNY | 63 | 63 | 61.9063 | 61.9063 | 61.9063 | -0.906 (-1.44%) | 1,553,364 |
| 7 Nov 2019 | CNY | 62.9688 | 63.6063 | 61.6063 | 62.8125 | 62.8125 | -0.744 (-1.17%) | 2,291,190 |
| 6 Nov 2019 | CNY | 64.8063 | 65.425 | 63.3063 | 63.5563 | 63.5563 | -1.312 (-2.02%) | 1,860,254 |
| 5 Nov 2019 | CNY | 64.9375 | 65.4125 | 64.1875 | 64.8688 | 64.8688 | -0.125 (-0.19%) | 2,116,065 |
| 4 Nov 2019 | CNY | 65 | 65.8125 | 64.5 | 64.9938 | 64.9938 | -0.181 (-0.28%) | 2,734,444 |
| 1 Nov 2019 | CNY | 63.8063 | 65.8125 | 63.7563 | 65.175 | 65.175 | +0.969 (+1.51%) | 2,229,736 |
| 31 Oct 2019 | CNY | 64.4938 | 65.4375 | 63.9438 | 64.2063 | 64.2063 | -0.094 (-0.15%) | 1,590,400 |
| 30 Oct 2019 | CNY | 65.3188 | 65.7875 | 63.1688 | 64.3 | 64.3 | -1.419 (-2.16%) | 2,298,499 |
| 29 Oct 2019 | CNY | 66.4313 | 66.5 | 65.25 | 65.7188 | 65.7188 | -0.2 (-0.30%) | 2,687,356 |
| 28 Oct 2019 | CNY | 64.1563 | 66.4375 | 63.5688 | 65.9188 | 65.9188 | +2.638 (+4.17%) | 4,138,374 |
| 25 Oct 2019 | CNY | 62.75 | 63.4438 | 61.4375 | 63.2813 | 63.2813 | +0.156 (+0.25%) | 1,860,896 |
| 24 Oct 2019 | CNY | 62.925 | 64.2938 | 62.5688 | 63.125 | 63.125 | +0.375 (+0.60%) | 1,539,388 |
