| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 34.7118 | 37.6353 | 34.7118 | 36.2529 | 36.2529 | +0.959 (+2.72%) | 3,427,013 |
| 27 Nov 2019 | CNY | 39.9941 | 39.9941 | 35.0588 | 35.2941 | 35.2941 | -1.412 (-3.85%) | 4,794,510 |
| 26 Nov 2019 | CNY | 37 | 37 | 35.8824 | 36.7059 | 36.7059 | +0.171 (+0.47%) | 983,110 |
| 25 Nov 2019 | CNY | 36.8765 | 37.0235 | 35.7 | 36.5353 | 36.5353 | -0.094 (-0.26%) | 1,546,940 |
| 22 Nov 2019 | CNY | 37.6471 | 37.7647 | 35.2941 | 36.6294 | 36.6294 | -0.923 (-2.46%) | 2,202,180 |
| 21 Nov 2019 | CNY | 37.5294 | 37.9118 | 36.2353 | 37.5529 | 37.5529 | +0.306 (+0.82%) | 1,963,134 |
| 20 Nov 2019 | CNY | 37.6412 | 38.0941 | 36.8235 | 37.2471 | 37.2471 | -0.523 (-1.39%) | 2,275,735 |
| 19 Nov 2019 | CNY | 37.4118 | 38.0471 | 37.0118 | 37.7706 | 37.7706 | +0.688 (+1.86%) | 2,301,060 |
| 18 Nov 2019 | CNY | 35.4412 | 37.7529 | 34.7059 | 37.0824 | 37.0824 | +1.159 (+3.23%) | 3,317,040 |
| 15 Nov 2019 | CNY | 38.1588 | 38.2059 | 35.2412 | 35.9235 | 35.9235 | -2.241 (-5.87%) | 3,358,926 |
| 14 Nov 2019 | CNY | 38.2353 | 39.2941 | 37.9471 | 38.1647 | 38.1647 | -0.294 (-0.76%) | 1,666,680 |
| 13 Nov 2019 | CNY | 38.8235 | 39.6647 | 37.7647 | 38.4588 | 38.4588 | -0.371 (-0.95%) | 1,772,479 |
| 12 Nov 2019 | CNY | 37.2588 | 39.5294 | 36.7647 | 38.8294 | 38.8294 | +1.288 (+3.43%) | 2,918,475 |
| 11 Nov 2019 | CNY | 37.9412 | 39.0235 | 37.1647 | 37.5412 | 37.5412 | -1.218 (-3.14%) | 2,859,119 |
| 8 Nov 2019 | CNY | 38.4177 | 39.9235 | 38.3471 | 38.7588 | 38.7588 | -0.012 (-0.03%) | 3,769,129 |
| 7 Nov 2019 | CNY | 37.0588 | 39.5294 | 37.0588 | 38.7706 | 38.7706 | +1.423 (+3.81%) | 3,003,492 |
| 6 Nov 2019 | CNY | 37.5294 | 38.8177 | 36.4706 | 37.3471 | 37.3471 | -0.712 (-1.87%) | 2,590,764 |
| 5 Nov 2019 | CNY | 35.3412 | 38.1706 | 35 | 38.0588 | 38.0588 | +2.694 (+7.62%) | 3,512,835 |
| 4 Nov 2019 | CNY | 35.2941 | 35.8059 | 34.7118 | 35.3647 | 35.3647 | +0.112 (+0.32%) | 2,234,820 |
| 1 Nov 2019 | CNY | 33.7235 | 35.8824 | 33.6706 | 35.2529 | 35.2529 | +1.071 (+3.13%) | 2,606,858 |
| 31 Oct 2019 | CNY | 33.8824 | 35.8706 | 33.8824 | 34.1824 | 34.1824 | -0.859 (-2.45%) | 2,283,100 |
| 30 Oct 2019 | CNY | 38.1177 | 38.1177 | 34.1177 | 35.0412 | 35.0412 | -0.159 (-0.45%) | 4,029,850 |
| 29 Oct 2019 | CNY | 36 | 36.4706 | 35 | 35.2 | 35.2 | -0.659 (-1.84%) | 2,156,110 |
| 28 Oct 2019 | CNY | 34.4588 | 36.9882 | 32.2235 | 35.8588 | 35.8588 | +0.071 (+0.20%) | 3,428,560 |
| 25 Oct 2019 | CNY | 35.2941 | 36.8706 | 35.0177 | 35.7882 | 35.7882 | -0.482 (-1.33%) | 3,647,960 |
| 24 Oct 2019 | CNY | 38.8765 | 39.1177 | 34.8412 | 36.2706 | 36.2706 | -1.853 (-4.86%) | 7,796,041 |
| 23 Oct 2019 | CNY | 34.6588 | 38.1235 | 34.0588 | 38.1235 | 38.1235 | +3.465 (+10.00%) | 7,055,078 |
| 22 Oct 2019 | CNY | 31.1824 | 34.6588 | 30.3471 | 34.6588 | 34.6588 | +3.153 (+10.01%) | 6,242,128 |
| 21 Oct 2019 | CNY | 29.7647 | 32.9118 | 29.7647 | 31.5059 | 31.5059 | +1.518 (+5.06%) | 3,651,428 |
| 18 Oct 2019 | CNY | 29.3765 | 30.3588 | 28.8765 | 29.9882 | 29.9882 | +0.571 (+1.94%) | 3,214,047 |
