| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 30.5325 | 30.9467 | 29.9349 | 30.6272 | 30.6272 | +0.195 (+0.64%) | 4,326,754 |
| 22 Nov 2019 | CNY | 32.5444 | 32.5444 | 29.5858 | 30.432 | 30.432 | -1.905 (-5.89%) | 6,214,915 |
| 21 Nov 2019 | CNY | 32.9645 | 33.0473 | 32 | 32.3373 | 32.3373 | -0.627 (-1.90%) | 5,486,726 |
| 20 Nov 2019 | CNY | 33.5503 | 33.5503 | 32.7219 | 32.9645 | 32.9645 | -0.663 (-1.97%) | 5,242,552 |
| 19 Nov 2019 | CNY | 32.6923 | 34.3018 | 32.4615 | 33.6272 | 33.6272 | +0.828 (+2.53%) | 7,695,012 |
| 18 Nov 2019 | CNY | 31.9527 | 32.9882 | 31.9527 | 32.7988 | 32.7988 | +2.024 (+6.58%) | 7,967,668 |
| 15 Nov 2019 | CNY | 31.1598 | 31.3491 | 30.4438 | 30.7752 | 30.7752 | -0.379 (-1.22%) | 4,868,915 |
| 14 Nov 2019 | CNY | 30.7041 | 31.4615 | 30.5325 | 31.1539 | 31.1539 | +0.302 (+0.98%) | 6,561,648 |
| 13 Nov 2019 | CNY | 30.0888 | 30.858 | 29.8876 | 30.8521 | 30.8521 | +0.462 (+1.52%) | 6,358,261 |
| 12 Nov 2019 | CNY | 29.3905 | 30.3905 | 28.8047 | 30.3905 | 30.3905 | +1.308 (+4.50%) | 6,579,132 |
| 11 Nov 2019 | CNY | 29.6923 | 30.355 | 28.9231 | 29.0828 | 29.0828 | -0.61 (-2.05%) | 5,099,744 |
| 8 Nov 2019 | CNY | 29.9763 | 31.0592 | 29.6509 | 29.6923 | 29.6923 | -0.243 (-0.81%) | 5,847,457 |
| 7 Nov 2019 | CNY | 30.2899 | 30.2959 | 29.5858 | 29.9349 | 29.9349 | -0.391 (-1.29%) | 4,762,631 |
| 6 Nov 2019 | CNY | 30.1775 | 30.6627 | 29.3965 | 30.3254 | 30.3254 | +0.195 (+0.65%) | 7,270,750 |
| 5 Nov 2019 | CNY | 29.8225 | 31.5562 | 29.5917 | 30.1302 | 30.1302 | -0.444 (-1.45%) | 11,175,751 |
| 4 Nov 2019 | CNY | 28.3432 | 30.5799 | 28.3432 | 30.574 | 30.574 | +2.775 (+9.98%) | 15,262,388 |
| 1 Nov 2019 | CNY | 26.1598 | 28.284 | 26.1598 | 27.7988 | 27.7988 | +1.349 (+5.10%) | 12,048,006 |
| 31 Oct 2019 | CNY | 26.0355 | 26.9823 | 25.858 | 26.4497 | 26.4497 | -1.065 (-3.87%) | 15,910,574 |
| 30 Oct 2019 | CNY | 25.4556 | 29.5562 | 25.4556 | 27.5148 | 27.5148 | +0.035 (+0.13%) | 24,818,256 |
| 29 Oct 2019 | CNY | 27.4793 | 27.4793 | 27.4793 | 27.4793 | 27.4793 | -3.053 (-10.00%) | 2,485,652 |
| 28 Oct 2019 | CNY | 30.5325 | 30.5325 | 30.5325 | 30.5325 | 30.5325 | -3.391 (-9.99%) | 1,243,164 |
| 25 Oct 2019 | CNY | 36.3905 | 36.3905 | 33.9231 | 33.9231 | 33.9231 | -3.769 (-10.00%) | 1,316,341 |
| 24 Oct 2019 | CNY | 38.1953 | 38.2544 | 37.0414 | 37.6923 | 37.6923 | -0.491 (-1.29%) | 5,164,168 |
| 23 Oct 2019 | CNY | 37.3965 | 38.3787 | 36.8462 | 38.1834 | 38.1834 | +0.887 (+2.38%) | 6,902,651 |
| 22 Oct 2019 | CNY | 37.2071 | 37.3728 | 36.7456 | 37.2959 | 37.2959 | +0.278 (+0.75%) | 3,020,269 |
| 21 Oct 2019 | CNY | 37 | 37.426 | 36.3905 | 37.0178 | 37.0178 | +0.018 (+0.05%) | 3,407,075 |
| 18 Oct 2019 | CNY | 36.9823 | 37.4556 | 36.4852 | 37 | 37 | +0.16 (+0.43%) | 3,489,270 |
| 17 Oct 2019 | CNY | 37.497 | 37.497 | 36.6568 | 36.8402 | 36.8402 | -0.722 (-1.92%) | 2,945,281 |
| 16 Oct 2019 | CNY | 38.3432 | 40.1716 | 36.3905 | 37.5621 | 37.5621 | -0.604 (-1.58%) | 6,276,583 |
| 15 Oct 2019 | CNY | 38.8757 | 39.0237 | 37.6805 | 38.1657 | 38.1657 | -0.823 (-2.11%) | 6,370,370 |
