| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 21.74 | 22.62 | 21.73 | 22.44 | 22.44 | +0.51 (+2.33%) | 4,369,206 |
| 3 Dec 2019 | CNY | 22.03 | 22.09 | 21.51 | 21.93 | 21.93 | -0.08 (-0.36%) | 2,537,505 |
| 2 Dec 2019 | CNY | 21.63 | 22.35 | 21.63 | 22.01 | 22.01 | +0.23 (+1.06%) | 3,230,444 |
| 29 Nov 2019 | CNY | 21.69 | 21.93 | 21.27 | 21.78 | 21.78 | +0.09 (+0.41%) | 3,923,553 |
| 28 Nov 2019 | CNY | 22.04 | 22.05 | 21.53 | 21.69 | 21.69 | -0.36 (-1.63%) | 3,064,844 |
| 27 Nov 2019 | CNY | 22.97 | 22.97 | 21.75 | 22.05 | 22.05 | -0.96 (-4.17%) | 6,892,826 |
| 26 Nov 2019 | CNY | 22.76 | 23.01 | 22.44 | 23.01 | 23.01 | +0.21 (+0.92%) | 6,877,382 |
| 25 Nov 2019 | CNY | 22.7 | 23.11 | 22 | 22.8 | 22.8 | +0.03 (+0.13%) | 4,840,132 |
| 22 Nov 2019 | CNY | 22.8 | 23.35 | 22.48 | 22.77 | 22.77 | -0.28 (-1.21%) | 4,362,370 |
| 21 Nov 2019 | CNY | 23 | 23.4 | 22.91 | 23.05 | 23.05 | -0.02 (-0.09%) | 2,338,458 |
| 20 Nov 2019 | CNY | 23.17 | 23.32 | 22.9 | 23.07 | 23.07 | -0.18 (-0.77%) | 3,083,517 |
| 19 Nov 2019 | CNY | 23.19 | 23.46 | 23.05 | 23.25 | 23.25 | +0.22 (+0.96%) | 5,925,300 |
| 18 Nov 2019 | CNY | 23.3 | 23.44 | 22.89 | 23.03 | 23.03 | -0.41 (-1.75%) | 5,789,060 |
| 15 Nov 2019 | CNY | 23.33 | 23.78 | 23.11 | 23.44 | 23.44 | +0.24 (+1.03%) | 4,219,720 |
| 14 Nov 2019 | CNY | 23.15 | 23.42 | 22.92 | 23.2 | 23.2 | -0.02 (-0.09%) | 3,570,546 |
| 13 Nov 2019 | CNY | 22.75 | 23.38 | 22.63 | 23.22 | 23.22 | +0.59 (+2.61%) | 6,007,716 |
| 12 Nov 2019 | CNY | 22.81 | 22.99 | 22.33 | 22.63 | 22.63 | -0.03 (-0.13%) | 3,152,100 |
| 11 Nov 2019 | CNY | 22.66 | 23.06 | 22.2 | 22.66 | 22.66 | -0.03 (-0.13%) | 5,884,905 |
| 8 Nov 2019 | CNY | 22.93 | 23.2 | 22.5 | 22.69 | 22.69 | -0.12 (-0.53%) | 5,769,779 |
| 7 Nov 2019 | CNY | 22.55 | 23.11 | 22.05 | 22.81 | 22.81 | +0.39 (+1.74%) | 6,773,403 |
| 6 Nov 2019 | CNY | 22 | 22.76 | 21.75 | 22.42 | 22.42 | +0.47 (+2.14%) | 8,385,232 |
| 5 Nov 2019 | CNY | 21.32 | 22.12 | 21.04 | 21.95 | 21.95 | +0.84 (+3.98%) | 8,109,559 |
| 4 Nov 2019 | CNY | 20.81 | 21.57 | 20.67 | 21.11 | 21.11 | +0.11 (+0.52%) | 5,933,217 |
| 1 Nov 2019 | CNY | 20.14 | 21.11 | 20.01 | 21 | 21 | +0.76 (+3.75%) | 5,738,990 |
| 31 Oct 2019 | CNY | 20.2 | 20.58 | 20.06 | 20.24 | 20.24 | +0.23 (+1.15%) | 4,922,262 |
| 30 Oct 2019 | CNY | 20.08 | 20.4 | 19.88 | 20.01 | 20.01 | -0.28 (-1.38%) | 6,352,826 |
| 29 Oct 2019 | CNY | 20.79 | 21.09 | 20.2 | 20.29 | 20.29 | -0.57 (-2.73%) | 6,426,931 |
| 28 Oct 2019 | CNY | 20.35 | 21.03 | 20.31 | 20.86 | 20.86 | +0.51 (+2.51%) | 4,531,126 |
| 25 Oct 2019 | CNY | 20.46 | 20.85 | 19.88 | 20.35 | 20.35 | -0.23 (-1.12%) | 5,194,726 |
| 24 Oct 2019 | CNY | 20.45 | 20.75 | 20.24 | 20.58 | 20.58 | +0.18 (+0.88%) | 3,680,864 |
