| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 24.9938 | 25.5988 | 24.9885 | 25.5409 | 25.5409 | +0.174 (+0.68%) | 43,405,343 |
| 3 Dec 2019 | CNY | 23.8838 | 25.4094 | 23.6207 | 25.3673 | 25.3673 | +1.589 (+6.68%) | 63,597,734 |
| 2 Dec 2019 | CNY | 23.5366 | 23.9785 | 23.1525 | 23.7786 | 23.7786 | +0.221 (+0.94%) | 33,152,493 |
| 29 Nov 2019 | CNY | 23.5944 | 24.3309 | 23.3472 | 23.5576 | 23.5576 | -0.163 (-0.69%) | 44,215,828 |
| 28 Nov 2019 | CNY | 23.8417 | 24.9044 | 23.4103 | 23.7207 | 23.7207 | -0.116 (-0.49%) | 64,772,015 |
| 27 Nov 2019 | CNY | 23.5155 | 24.9201 | 23.0947 | 23.8364 | 23.8364 | +0.089 (+0.38%) | 71,084,734 |
| 26 Nov 2019 | CNY | 22.4528 | 24.131 | 22.032 | 23.747 | 23.747 | +1.741 (+7.91%) | 80,888,036 |
| 25 Nov 2019 | CNY | 22.0004 | 22.0688 | 20.7536 | 22.0057 | 22.0057 | +0.184 (+0.84%) | 43,861,332 |
| 22 Nov 2019 | CNY | 22.3582 | 22.8842 | 21.4901 | 21.8216 | 21.8216 | -0.274 (-1.24%) | 59,391,950 |
| 21 Nov 2019 | CNY | 21.9057 | 22.6948 | 21.8952 | 22.0951 | 22.0951 | -0.063 (-0.28%) | 43,303,413 |
| 20 Nov 2019 | CNY | 21.2008 | 22.6107 | 21.2008 | 22.1582 | 22.1582 | +0.957 (+4.52%) | 65,460,975 |
| 19 Nov 2019 | CNY | 20.6537 | 21.3849 | 19.9961 | 21.2008 | 21.2008 | +0.684 (+3.33%) | 49,961,146 |
| 18 Nov 2019 | CNY | 21.0272 | 21.0851 | 20.2012 | 20.5169 | 20.5169 | -0.368 (-1.76%) | 35,517,095 |
| 15 Nov 2019 | CNY | 20.9956 | 21.1061 | 20.1802 | 20.8851 | 20.8851 | +0.152 (+0.74%) | 41,978,409 |
| 14 Nov 2019 | CNY | 20.9378 | 21.2271 | 20.6484 | 20.7326 | 20.7326 | -0.026 (-0.13%) | 40,476,301 |
| 13 Nov 2019 | CNY | 20.096 | 21.0009 | 19.8909 | 20.7589 | 20.7589 | +0.726 (+3.62%) | 49,182,024 |
| 12 Nov 2019 | CNY | 20.5169 | 20.6484 | 19.4016 | 20.0329 | 20.0329 | -0.552 (-2.68%) | 53,758,323 |
| 11 Nov 2019 | CNY | 20.6747 | 21.306 | 20.4117 | 20.5853 | 20.5853 | +0.037 (+0.18%) | 52,637,036 |
| 8 Nov 2019 | CNY | 20.5958 | 20.9798 | 20.3749 | 20.5485 | 20.5485 | -0.047 (-0.23%) | 53,017,229 |
| 7 Nov 2019 | CNY | 21.1482 | 21.2534 | 20.3486 | 20.5958 | 20.5958 | -0.526 (-2.49%) | 77,066,807 |
| 6 Nov 2019 | CNY | 21.6795 | 21.8058 | 20.7799 | 21.1219 | 21.1219 | -0.121 (-0.57%) | 101,476,630 |
| 5 Nov 2019 | CNY | 19.5542 | 21.2429 | 19.5542 | 21.2429 | 21.2429 | +1.931 (+10.00%) | 118,876,219 |
| 4 Nov 2019 | CNY | 19.5174 | 19.9593 | 18.8387 | 19.3122 | 19.3122 | -0.836 (-4.15%) | 100,506,346 |
| 1 Nov 2019 | CNY | 19.6173 | 20.1486 | 19.4174 | 20.1486 | 20.1486 | +0.731 (+3.77%) | 57,588,010 |
| 31 Oct 2019 | CNY | 20.5116 | 20.6063 | 19.2017 | 19.4174 | 19.4174 | -0.242 (-1.23%) | 88,677,276 |
| 30 Oct 2019 | CNY | 19.0702 | 19.9277 | 18.9965 | 19.6594 | 19.6594 | +0.716 (+3.78%) | 80,304,761 |
| 29 Oct 2019 | CNY | 18.4231 | 19.8593 | 18.3916 | 18.9439 | 18.9439 | +0.431 (+2.33%) | 92,096,587 |
| 28 Oct 2019 | CNY | 17.8444 | 18.7177 | 17.734 | 18.5126 | 18.5126 | +0.395 (+2.18%) | 70,911,506 |
| 25 Oct 2019 | CNY | 17.5183 | 18.139 | 17.2026 | 18.118 | 18.118 | +0.673 (+3.86%) | 51,595,163 |
| 24 Oct 2019 | CNY | 17.5235 | 17.7497 | 17.1553 | 17.4446 | 17.4446 | +0.068 (+0.39%) | 30,981,652 |
