| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 20.2 | 21.16 | 19.91 | 21.04 | 21.04 | +0.79 (+3.90%) | 17,193,113 |
| 25 Nov 2019 | CNY | 20.19 | 20.38 | 19.89 | 20.25 | 20.25 | +0.05 (+0.25%) | 6,228,122 |
| 22 Nov 2019 | CNY | 20.36 | 20.96 | 20.1 | 20.2 | 20.2 | +0.36 (+1.81%) | 14,220,316 |
| 21 Nov 2019 | CNY | 20.23 | 20.36 | 19.78 | 19.84 | 19.84 | -0.32 (-1.59%) | 7,650,604 |
| 20 Nov 2019 | CNY | 20.5 | 20.8 | 20.1 | 20.16 | 20.16 | -0.24 (-1.18%) | 10,416,801 |
| 19 Nov 2019 | CNY | 19.62 | 20.79 | 19.4 | 20.4 | 20.4 | +0.93 (+4.78%) | 17,351,687 |
| 18 Nov 2019 | CNY | 18.7 | 19.54 | 18.63 | 19.47 | 19.47 | +0.95 (+5.13%) | 10,999,891 |
| 15 Nov 2019 | CNY | 19.35 | 19.35 | 18.51 | 18.52 | 18.52 | -0.88 (-4.54%) | 11,403,265 |
| 14 Nov 2019 | CNY | 19.97 | 20 | 18.88 | 19.4 | 19.4 | -0.57 (-2.85%) | 18,148,441 |
| 13 Nov 2019 | CNY | 20.5 | 20.61 | 19.93 | 19.97 | 19.97 | -0.63 (-3.06%) | 9,072,646 |
| 12 Nov 2019 | CNY | 20.42 | 20.76 | 20.11 | 20.6 | 20.6 | +0.1 (+0.49%) | 6,862,972 |
| 11 Nov 2019 | CNY | 21.28 | 21.28 | 20.5 | 20.5 | 20.5 | -0.78 (-3.67%) | 11,614,893 |
| 8 Nov 2019 | CNY | 21.02 | 21.8 | 21.02 | 21.28 | 21.28 | -1.54 (-6.75%) | 26,022,939 |
| 7 Nov 2019 | CNY | 23 | 23.24 | 22.3 | 22.82 | 22.82 | -1.48 (-6.09%) | 22,767,561 |
| 6 Nov 2019 | CNY | 23.35 | 25.12 | 23.31 | 24.3 | 24.3 | +0.94 (+4.02%) | 23,394,837 |
| 5 Nov 2019 | CNY | 22.49 | 23.78 | 21.89 | 23.36 | 23.36 | +0.97 (+4.33%) | 18,427,619 |
| 4 Nov 2019 | CNY | 22.56 | 22.7 | 22.34 | 22.39 | 22.39 | -0.25 (-1.10%) | 5,986,997 |
| 1 Nov 2019 | CNY | 22.59 | 22.84 | 22.3 | 22.64 | 22.64 | 0.0 (0.0%) | 4,333,393 |
| 31 Oct 2019 | CNY | 22.84 | 23 | 22.44 | 22.64 | 22.64 | -0.21 (-0.92%) | 3,870,599 |
| 30 Oct 2019 | CNY | 22.81 | 23.03 | 22.67 | 22.85 | 22.85 | +0.06 (+0.26%) | 4,213,272 |
| 29 Oct 2019 | CNY | 23.06 | 23.06 | 22.7 | 22.79 | 22.79 | -0.26 (-1.13%) | 5,755,807 |
| 28 Oct 2019 | CNY | 22.4 | 23.1 | 22.28 | 23.05 | 23.05 | +0.59 (+2.63%) | 8,268,668 |
| 25 Oct 2019 | CNY | 22.4 | 22.48 | 22.22 | 22.46 | 22.46 | +0.08 (+0.36%) | 3,775,624 |
| 24 Oct 2019 | CNY | 22.26 | 22.48 | 22.24 | 22.38 | 22.38 | +0.14 (+0.63%) | 3,821,955 |
| 23 Oct 2019 | CNY | 22.35 | 22.57 | 22.2 | 22.24 | 22.24 | -0.21 (-0.94%) | 4,341,441 |
| 22 Oct 2019 | CNY | 22.29 | 22.46 | 22.22 | 22.45 | 22.45 | +0.17 (+0.76%) | 4,919,963 |
| 21 Oct 2019 | CNY | 22.38 | 22.39 | 22.1 | 22.28 | 22.28 | +0.04 (+0.18%) | 5,909,547 |
| 18 Oct 2019 | CNY | 22.55 | 22.6 | 22.01 | 22.24 | 22.24 | -0.25 (-1.11%) | 10,517,591 |
| 17 Oct 2019 | CNY | 22.75 | 22.92 | 22.37 | 22.49 | 22.49 | -0.28 (-1.23%) | 7,720,339 |
| 16 Oct 2019 | CNY | 22.95 | 23.16 | 22.7 | 22.77 | 22.77 | -0.18 (-0.78%) | 7,283,810 |
