| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 20.4733 | 20.9667 | 20.3667 | 20.9667 | 20.9667 | +0.3 (+1.45%) | 1,794,133 |
| 3 Dec 2019 | CNY | 20.38 | 20.7467 | 20.0133 | 20.6667 | 20.6667 | +0.22 (+1.08%) | 1,412,446 |
| 2 Dec 2019 | CNY | 21.12 | 21.2867 | 20.3467 | 20.4467 | 20.4467 | -0.673 (-3.19%) | 2,030,908 |
| 29 Nov 2019 | CNY | 20.7667 | 21.2267 | 20.4333 | 21.12 | 21.12 | +0.373 (+1.80%) | 1,858,335 |
| 28 Nov 2019 | CNY | 20.3067 | 20.7467 | 20.0333 | 20.7467 | 20.7467 | +0.467 (+2.30%) | 1,680,450 |
| 27 Nov 2019 | CNY | 20.6467 | 20.7267 | 20.0133 | 20.28 | 20.28 | -0.453 (-2.19%) | 1,679,850 |
| 26 Nov 2019 | CNY | 20.9133 | 21.12 | 20.5533 | 20.7333 | 20.7333 | -0.08 (-0.38%) | 1,339,275 |
| 25 Nov 2019 | CNY | 21.5 | 21.8733 | 20.7867 | 20.8133 | 20.8133 | -0.687 (-3.19%) | 1,830,348 |
| 22 Nov 2019 | CNY | 22.0667 | 22.2667 | 21.48 | 21.5 | 21.5 | -0.687 (-3.10%) | 2,251,630 |
| 21 Nov 2019 | CNY | 21.7067 | 22.3267 | 21.4867 | 22.1867 | 22.1867 | +0.193 (+0.88%) | 2,475,852 |
| 20 Nov 2019 | CNY | 22.9 | 22.9 | 21.8667 | 21.9933 | 21.9933 | -0.94 (-4.10%) | 4,004,800 |
| 19 Nov 2019 | CNY | 21.9267 | 23.1 | 21.7733 | 22.9333 | 22.9333 | +0.14 (+0.61%) | 5,416,786 |
| 18 Nov 2019 | CNY | 23.6 | 24.2133 | 22.7667 | 22.7933 | 22.7933 | -0.153 (-0.67%) | 9,022,401 |
| 15 Nov 2019 | CNY | 20.96 | 22.9467 | 20.96 | 22.9467 | 22.9467 | +2.087 (+10.00%) | 3,462,483 |
| 14 Nov 2019 | CNY | 20.44 | 21.08 | 20.14 | 20.86 | 20.86 | +0.48 (+2.36%) | 1,892,026 |
| 13 Nov 2019 | CNY | 20.24 | 20.4667 | 20.0867 | 20.38 | 20.38 | +0.14 (+0.69%) | 1,115,131 |
| 12 Nov 2019 | CNY | 20.3333 | 20.3333 | 19.7867 | 20.24 | 20.24 | +0.247 (+1.23%) | 1,198,633 |
| 11 Nov 2019 | CNY | 20.7867 | 20.7867 | 19.94 | 19.9933 | 19.9933 | -0.833 (-4.00%) | 1,595,068 |
| 8 Nov 2019 | CNY | 20.9933 | 21.2 | 20.8 | 20.8267 | 20.8267 | +0.073 (+0.35%) | 1,426,425 |
| 7 Nov 2019 | CNY | 20.5133 | 20.92 | 20.08 | 20.7533 | 20.7533 | +0.24 (+1.17%) | 1,458,507 |
| 6 Nov 2019 | CNY | 21.0867 | 21.1 | 20.32 | 20.5133 | 20.5133 | -0.587 (-2.78%) | 1,495,338 |
| 5 Nov 2019 | CNY | 21.2333 | 21.3 | 20.74 | 21.1 | 21.1 | -0.127 (-0.60%) | 1,322,164 |
| 4 Nov 2019 | CNY | 21.06 | 21.4333 | 20.9333 | 21.2267 | 21.2267 | +0.16 (+0.76%) | 1,064,359 |
| 1 Nov 2019 | CNY | 21.26 | 21.3067 | 20.8867 | 21.0667 | 21.0667 | +0.033 (+0.16%) | 1,271,895 |
| 31 Oct 2019 | CNY | 21.9 | 21.9 | 20.7133 | 21.0333 | 21.0333 | -0.633 (-2.92%) | 1,895,190 |
| 30 Oct 2019 | CNY | 21.9267 | 22.1267 | 21.6 | 21.6667 | 21.6667 | -0.24 (-1.10%) | 1,393,113 |
| 29 Oct 2019 | CNY | 22.7867 | 22.8 | 21.88 | 21.9067 | 21.9067 | -0.727 (-3.21%) | 1,733,013 |
| 28 Oct 2019 | CNY | 22.1 | 22.6533 | 22.1 | 22.6333 | 22.6333 | +0.513 (+2.32%) | 1,821,214 |
| 25 Oct 2019 | CNY | 22.0733 | 22.2 | 21.3533 | 22.12 | 22.12 | +0.1 (+0.45%) | 2,000,472 |
| 24 Oct 2019 | CNY | 22.8867 | 22.9 | 21.8667 | 22.02 | 22.02 | -0.733 (-3.22%) | 2,610,712 |
