| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2019 | CNY | 26.5 | 26.5 | 26.15 | 26.26 | 26.26 | -0.24 (-0.91%) | 585,500 |
| 12 Nov 2019 | CNY | 26.61 | 26.69 | 26.21 | 26.5 | 26.5 | 0.0 (0.0%) | 517,250 |
| 11 Nov 2019 | CNY | 27.15 | 27.18 | 26.12 | 26.5 | 26.5 | -0.82 (-3.00%) | 1,048,343 |
| 8 Nov 2019 | CNY | 27.12 | 27.48 | 27.04 | 27.32 | 27.32 | +0.22 (+0.81%) | 1,096,009 |
| 7 Nov 2019 | CNY | 26.96 | 27.19 | 26.81 | 27.1 | 27.1 | +0.21 (+0.78%) | 790,100 |
| 6 Nov 2019 | CNY | 27.22 | 27.29 | 26.82 | 26.89 | 26.89 | -0.28 (-1.03%) | 658,400 |
| 5 Nov 2019 | CNY | 27.43 | 27.43 | 26.83 | 27.17 | 27.17 | -0.09 (-0.33%) | 721,000 |
| 4 Nov 2019 | CNY | 27.16 | 27.34 | 27.12 | 27.26 | 27.26 | +0.19 (+0.70%) | 753,600 |
| 1 Nov 2019 | CNY | 26.8 | 27.1 | 26.7 | 27.07 | 27.07 | +0.25 (+0.93%) | 796,009 |
| 31 Oct 2019 | CNY | 27.69 | 27.75 | 26.75 | 26.82 | 26.82 | -0.76 (-2.76%) | 1,212,648 |
| 30 Oct 2019 | CNY | 28.6 | 28.6 | 27.55 | 27.58 | 27.58 | -0.96 (-3.36%) | 1,095,668 |
| 29 Oct 2019 | CNY | 28.66 | 28.93 | 28.51 | 28.54 | 28.54 | -0.16 (-0.56%) | 802,218 |
| 28 Oct 2019 | CNY | 28.55 | 28.75 | 28.45 | 28.7 | 28.7 | +0.07 (+0.24%) | 961,109 |
| 25 Oct 2019 | CNY | 28.12 | 28.78 | 28.09 | 28.63 | 28.63 | -0.74 (-2.52%) | 1,041,600 |
| 24 Oct 2019 | CNY | 30.13 | 30.43 | 29.28 | 29.37 | 29.37 | -0.75 (-2.49%) | 851,963 |
| 23 Oct 2019 | CNY | 29.99 | 30.7 | 29.67 | 30.12 | 30.12 | +0.16 (+0.53%) | 471,139 |
| 22 Oct 2019 | CNY | 29.5 | 29.97 | 29.5 | 29.96 | 29.96 | +0.35 (+1.18%) | 427,113 |
| 21 Oct 2019 | CNY | 30.23 | 30.23 | 29.46 | 29.61 | 29.61 | -0.63 (-2.08%) | 626,509 |
| 18 Oct 2019 | CNY | 30.68 | 30.89 | 30.14 | 30.24 | 30.24 | -0.45 (-1.47%) | 498,568 |
| 17 Oct 2019 | CNY | 30.94 | 31.22 | 30.6 | 30.69 | 30.69 | -0.21 (-0.68%) | 405,388 |
| 16 Oct 2019 | CNY | 31.36 | 31.52 | 30.83 | 30.9 | 30.9 | -0.47 (-1.50%) | 476,418 |
| 15 Oct 2019 | CNY | 31.75 | 31.99 | 31.21 | 31.37 | 31.37 | -0.58 (-1.82%) | 456,309 |
| 14 Oct 2019 | CNY | 31.71 | 32.18 | 31.6 | 31.95 | 31.95 | +0.26 (+0.82%) | 525,833 |
| 11 Oct 2019 | CNY | 31.77 | 31.91 | 31.51 | 31.69 | 31.69 | -0.06 (-0.19%) | 385,354 |
| 10 Oct 2019 | CNY | 31.39 | 31.84 | 31.27 | 31.75 | 31.75 | +0.36 (+1.15%) | 440,958 |
| 9 Oct 2019 | CNY | 31 | 31.4 | 30.6 | 31.39 | 31.39 | +0.3 (+0.96%) | 377,087 |
| 8 Oct 2019 | CNY | 31 | 31.59 | 30.88 | 31.09 | 31.09 | -0.27 (-0.86%) | 453,002 |
| 30 Sep 2019 | CNY | 31.23 | 31.8 | 31.11 | 31.36 | 31.36 | -0.02 (-0.06%) | 431,379 |
| 27 Sep 2019 | CNY | 31.17 | 31.72 | 30.76 | 31.38 | 31.38 | +0.46 (+1.49%) | 472,857 |
| 26 Sep 2019 | CNY | 31.83 | 32.07 | 30.76 | 30.92 | 30.92 | -0.85 (-2.68%) | 877,900 |
