| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | CNY | 32.66 | 32.96 | 32.38 | 32.75 | 32.75 | +0.19 (+0.58%) | 4,687,913 |
| 16 Dec 2019 | CNY | 32.15 | 32.73 | 32.05 | 32.56 | 32.56 | +0.7 (+2.20%) | 4,350,344 |
| 13 Dec 2019 | CNY | 32.15 | 32.55 | 31.69 | 31.86 | 31.86 | -0.19 (-0.59%) | 5,123,657 |
| 12 Dec 2019 | CNY | 33.52 | 33.55 | 32.02 | 32.05 | 32.05 | -1.58 (-4.70%) | 7,593,678 |
| 11 Dec 2019 | CNY | 34.35 | 34.48 | 33.61 | 33.63 | 33.63 | -0.91 (-2.63%) | 5,081,552 |
| 10 Dec 2019 | CNY | 34.1 | 34.59 | 33.61 | 34.54 | 34.54 | +0.33 (+0.96%) | 5,792,465 |
| 9 Dec 2019 | CNY | 33.9 | 34.21 | 33.53 | 34.21 | 34.21 | +0.37 (+1.09%) | 5,055,880 |
| 6 Dec 2019 | CNY | 34.58 | 34.75 | 33.53 | 33.84 | 33.84 | -0.93 (-2.67%) | 6,607,126 |
| 5 Dec 2019 | CNY | 34.18 | 35.5 | 33.9 | 34.77 | 34.77 | +0.82 (+2.42%) | 7,641,665 |
| 4 Dec 2019 | CNY | 33.33 | 34.5 | 33.2 | 33.95 | 33.95 | +0.2 (+0.59%) | 5,171,311 |
| 3 Dec 2019 | CNY | 33.5 | 33.87 | 32.88 | 33.75 | 33.75 | -0.25 (-0.74%) | 4,478,356 |
| 2 Dec 2019 | CNY | 33.88 | 34.09 | 33.1 | 34 | 34 | 0.0 (0.0%) | 5,446,558 |
| 29 Nov 2019 | CNY | 33.33 | 34.24 | 32.7 | 34 | 34 | +0.29 (+0.86%) | 5,861,159 |
| 28 Nov 2019 | CNY | 34.66 | 35.04 | 33.51 | 33.71 | 33.71 | -1.3 (-3.71%) | 6,076,348 |
| 27 Nov 2019 | CNY | 33.81 | 35.07 | 33.81 | 35.01 | 35.01 | +0.76 (+2.22%) | 6,366,783 |
| 26 Nov 2019 | CNY | 35.29 | 35.94 | 33.76 | 34.25 | 34.25 | -1.4 (-3.93%) | 7,969,721 |
| 25 Nov 2019 | CNY | 37.12 | 37.5 | 34.8 | 35.65 | 35.65 | -1.89 (-5.03%) | 7,987,732 |
| 22 Nov 2019 | CNY | 37.08 | 38.2 | 35.85 | 37.54 | 37.54 | -0.3 (-0.79%) | 11,401,351 |
| 21 Nov 2019 | CNY | 37.21 | 38.95 | 36.47 | 37.84 | 37.84 | -0.06 (-0.16%) | 13,755,641 |
| 20 Nov 2019 | CNY | 38.25 | 41.2 | 37.57 | 37.9 | 37.9 | +0.33 (+0.88%) | 20,823,568 |
| 19 Nov 2019 | CNY | 33.7 | 37.57 | 33.27 | 37.57 | 37.57 | +3.42 (+10.01%) | 11,311,970 |
| 18 Nov 2019 | CNY | 34.01 | 35.28 | 33.8 | 34.15 | 34.15 | +0.38 (+1.13%) | 6,892,135 |
| 15 Nov 2019 | CNY | 36.25 | 36.5 | 33.29 | 33.77 | 33.77 | -2.81 (-7.68%) | 10,690,987 |
| 14 Nov 2019 | CNY | 37.4 | 37.68 | 36.38 | 36.58 | 36.58 | -0.94 (-2.51%) | 9,560,199 |
| 13 Nov 2019 | CNY | 36.22 | 37.53 | 35.74 | 37.52 | 37.52 | +0.68 (+1.85%) | 11,689,774 |
| 12 Nov 2019 | CNY | 34.95 | 36.98 | 34.9 | 36.84 | 36.84 | +1.86 (+5.32%) | 11,720,667 |
| 11 Nov 2019 | CNY | 36 | 36.03 | 34.56 | 34.98 | 34.98 | -1.7 (-4.63%) | 9,085,706 |
| 8 Nov 2019 | CNY | 36.99 | 38.37 | 36.03 | 36.68 | 36.68 | -0.02 (-0.05%) | 13,907,763 |
| 7 Nov 2019 | CNY | 34.86 | 37.94 | 34.6 | 36.7 | 36.7 | +1.13 (+3.18%) | 13,992,048 |
| 6 Nov 2019 | CNY | 34.39 | 36.55 | 34.37 | 35.57 | 35.57 | +1.33 (+3.88%) | 12,592,959 |
