| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 32.9 | 33.39 | 32.83 | 32.9 | 32.9 | -0.24 (-0.72%) | 2,294,223 |
| 10 Dec 2019 | CNY | 32.33 | 33.38 | 32.21 | 33.14 | 33.14 | +0.62 (+1.91%) | 3,556,371 |
| 9 Dec 2019 | CNY | 32.44 | 32.53 | 32.11 | 32.52 | 32.52 | +0.32 (+0.99%) | 2,057,916 |
| 6 Dec 2019 | CNY | 32.78 | 32.78 | 32.11 | 32.2 | 32.2 | -0.33 (-1.01%) | 2,309,324 |
| 5 Dec 2019 | CNY | 32.33 | 32.76 | 32.25 | 32.53 | 32.53 | +0.33 (+1.02%) | 2,500,574 |
| 4 Dec 2019 | CNY | 32.1 | 32.53 | 31.95 | 32.2 | 32.2 | -0.3 (-0.92%) | 1,959,103 |
| 3 Dec 2019 | CNY | 32.7 | 32.86 | 31.7 | 32.5 | 32.5 | -0.88 (-2.64%) | 3,760,353 |
| 2 Dec 2019 | CNY | 33.72 | 34 | 33.05 | 33.38 | 33.38 | -0.54 (-1.59%) | 2,639,887 |
| 29 Nov 2019 | CNY | 33.65 | 34.01 | 32.9 | 33.92 | 33.92 | +0.1 (+0.30%) | 3,333,378 |
| 28 Nov 2019 | CNY | 34.51 | 34.76 | 33.72 | 33.82 | 33.82 | -0.93 (-2.68%) | 3,280,747 |
| 27 Nov 2019 | CNY | 34.16 | 34.98 | 33.79 | 34.75 | 34.75 | +0.56 (+1.64%) | 3,083,184 |
| 26 Nov 2019 | CNY | 34.9 | 35.13 | 34.08 | 34.19 | 34.19 | -0.75 (-2.15%) | 3,547,318 |
| 25 Nov 2019 | CNY | 35.9 | 35.9 | 34.5 | 34.94 | 34.94 | -0.92 (-2.57%) | 3,755,960 |
| 22 Nov 2019 | CNY | 37.15 | 37.5 | 35.5 | 35.86 | 35.86 | -1.37 (-3.68%) | 6,106,023 |
| 21 Nov 2019 | CNY | 35.93 | 37.3 | 35.33 | 37.23 | 37.23 | +0.81 (+2.22%) | 7,239,756 |
| 20 Nov 2019 | CNY | 36.06 | 37.33 | 35.89 | 36.42 | 36.42 | +0.18 (+0.50%) | 7,105,272 |
| 19 Nov 2019 | CNY | 35.09 | 36.67 | 34.71 | 36.24 | 36.24 | +1.32 (+3.78%) | 5,823,436 |
| 18 Nov 2019 | CNY | 34.83 | 35.17 | 34.17 | 34.92 | 34.92 | +0.2 (+0.58%) | 4,143,423 |
| 15 Nov 2019 | CNY | 36.83 | 37.36 | 34.55 | 34.72 | 34.72 | -2.74 (-7.31%) | 8,606,875 |
| 14 Nov 2019 | CNY | 38.28 | 39.39 | 37.39 | 37.46 | 37.46 | -1.44 (-3.70%) | 9,255,323 |
| 13 Nov 2019 | CNY | 37.09 | 38.98 | 37.09 | 38.9 | 38.9 | +1.4 (+3.73%) | 9,832,877 |
| 12 Nov 2019 | CNY | 37.15 | 38.25 | 36.83 | 37.5 | 37.5 | -0.13 (-0.35%) | 6,766,614 |
| 11 Nov 2019 | CNY | 36.9 | 38.1 | 35.9 | 37.63 | 37.63 | +0.47 (+1.26%) | 8,205,350 |
| 8 Nov 2019 | CNY | 35.73 | 38.3 | 35.47 | 37.16 | 37.16 | +1.43 (+4.00%) | 10,569,171 |
| 7 Nov 2019 | CNY | 35.31 | 36.26 | 34.28 | 35.73 | 35.73 | -0.07 (-0.20%) | 6,430,897 |
| 6 Nov 2019 | CNY | 35.32 | 36.35 | 35.25 | 35.8 | 35.8 | +0.36 (+1.02%) | 5,621,865 |
| 5 Nov 2019 | CNY | 36.34 | 36.45 | 35.2 | 35.44 | 35.44 | -1.36 (-3.70%) | 6,230,433 |
| 4 Nov 2019 | CNY | 35.67 | 36.97 | 35.56 | 36.8 | 36.8 | +1.13 (+3.17%) | 7,357,914 |
| 1 Nov 2019 | CNY | 35.64 | 37.44 | 35.12 | 35.67 | 35.67 | -1.49 (-4.01%) | 8,628,961 |
| 31 Oct 2019 | CNY | 45.35 | 45.35 | 37.11 | 37.16 | 37.16 | -4.07 (-9.87%) | 16,217,167 |
