| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 23.4294 | 24.5882 | 23.2941 | 24.0529 | 24.0529 | +0.565 (+2.40%) | 2,844,377 |
| 3 Dec 2019 | CNY | 23.7706 | 24.1059 | 22.8294 | 23.4882 | 23.4882 | -0.518 (-2.16%) | 2,462,121 |
| 2 Dec 2019 | CNY | 23.5353 | 24.2941 | 23.5353 | 24.0059 | 24.0059 | +0.094 (+0.39%) | 1,594,494 |
| 29 Nov 2019 | CNY | 23.9824 | 24.1235 | 23.5706 | 23.9118 | 23.9118 | -0.218 (-0.90%) | 1,321,394 |
| 28 Nov 2019 | CNY | 24.1059 | 24.4118 | 23.7471 | 24.1294 | 24.1294 | +0.271 (+1.13%) | 1,462,129 |
| 27 Nov 2019 | CNY | 23.9824 | 24.2059 | 23.7177 | 23.8588 | 23.8588 | -0.212 (-0.88%) | 1,673,872 |
| 26 Nov 2019 | CNY | 23.8882 | 24.2294 | 23.6471 | 24.0706 | 24.0706 | +0.006 (+0.02%) | 1,622,140 |
| 25 Nov 2019 | CNY | 23.8235 | 24.3118 | 23.8177 | 24.0647 | 24.0647 | -0.047 (-0.20%) | 1,940,288 |
| 22 Nov 2019 | CNY | 24.6647 | 24.9706 | 23.5588 | 24.1118 | 24.1118 | -0.671 (-2.71%) | 2,763,761 |
| 21 Nov 2019 | CNY | 24.7059 | 24.9529 | 24.1882 | 24.7824 | 24.7824 | +0.241 (+0.98%) | 2,737,340 |
| 20 Nov 2019 | CNY | 24.9824 | 25.1177 | 24.3412 | 24.5412 | 24.5412 | -0.959 (-3.76%) | 4,206,650 |
| 19 Nov 2019 | CNY | 24.7059 | 25.5235 | 24.7059 | 25.5 | 25.5 | +0.212 (+0.84%) | 2,941,931 |
| 18 Nov 2019 | CNY | 27.3177 | 27.3177 | 24.8824 | 25.2882 | 25.2882 | -2.012 (-7.37%) | 5,535,636 |
| 15 Nov 2019 | CNY | 26.2706 | 27.8706 | 26.2294 | 27.3 | 27.3 | +1.123 (+4.29%) | 4,571,723 |
| 14 Nov 2019 | CNY | 26.2941 | 26.5294 | 25.9765 | 26.1765 | 26.1765 | +0.082 (+0.32%) | 1,741,012 |
| 13 Nov 2019 | CNY | 26.4941 | 26.5882 | 25.8941 | 26.0941 | 26.0941 | -0.4 (-1.51%) | 1,674,032 |
| 12 Nov 2019 | CNY | 26 | 26.7 | 25.3235 | 26.4941 | 26.4941 | +0.312 (+1.19%) | 2,495,260 |
| 11 Nov 2019 | CNY | 26.5235 | 26.6941 | 25.8824 | 26.1824 | 26.1824 | -0.365 (-1.37%) | 1,954,830 |
| 8 Nov 2019 | CNY | 26.5412 | 27.0588 | 26.4177 | 26.5471 | 26.5471 | +0.006 (+0.02%) | 2,300,440 |
| 7 Nov 2019 | CNY | 26.7235 | 26.9353 | 26.3235 | 26.5412 | 26.5412 | 0.0 (0.0%) | 1,751,853 |
| 6 Nov 2019 | CNY | 26.5588 | 27.5118 | 26.4118 | 26.5412 | 26.5412 | -0.165 (-0.62%) | 2,854,640 |
| 5 Nov 2019 | CNY | 27.1177 | 27.3471 | 26.2353 | 26.7059 | 26.7059 | -0.353 (-1.30%) | 2,749,870 |
| 4 Nov 2019 | CNY | 27.1765 | 27.2882 | 26.7824 | 27.0588 | 27.0588 | +0.029 (+0.11%) | 2,653,700 |
| 1 Nov 2019 | CNY | 27.1824 | 27.2941 | 25.4647 | 27.0294 | 27.0294 | -0.059 (-0.22%) | 4,435,470 |
| 31 Oct 2019 | CNY | 27.0471 | 27.4353 | 26.7765 | 27.0882 | 27.0882 | +0.376 (+1.41%) | 3,234,250 |
| 30 Oct 2019 | CNY | 27.0588 | 27.5 | 26.6647 | 26.7118 | 26.7118 | -0.459 (-1.69%) | 3,190,152 |
| 29 Oct 2019 | CNY | 28.6824 | 28.6824 | 26.6471 | 27.1706 | 27.1706 | -1.535 (-5.35%) | 5,636,227 |
| 28 Oct 2019 | CNY | 28.5647 | 28.8706 | 28.1294 | 28.7059 | 28.7059 | -0.247 (-0.85%) | 3,272,670 |
| 25 Oct 2019 | CNY | 28.5059 | 29.2294 | 27.9412 | 28.9529 | 28.9529 | +0.518 (+1.82%) | 2,835,770 |
| 24 Oct 2019 | CNY | 28.2 | 28.8177 | 28.2 | 28.4353 | 28.4353 | +0.147 (+0.52%) | 2,271,030 |
