| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 20.7083 | 20.85 | 20.5667 | 20.8083 | 20.8083 | +0.067 (+0.32%) | 392,784 |
| 2 Dec 2019 | CNY | 20.9167 | 21.1667 | 20.675 | 20.7417 | 20.7417 | -0.167 (-0.80%) | 389,616 |
| 29 Nov 2019 | CNY | 21.025 | 21.025 | 20.75 | 20.9083 | 20.9083 | -0.158 (-0.75%) | 411,844 |
| 28 Nov 2019 | CNY | 21.025 | 21.1083 | 20.775 | 21.0667 | 21.0667 | +0.1 (+0.48%) | 494,198 |
| 27 Nov 2019 | CNY | 21.6833 | 21.775 | 20.9333 | 20.9667 | 20.9667 | -0.817 (-3.75%) | 897,936 |
| 26 Nov 2019 | CNY | 22.0833 | 23.2917 | 21.6917 | 21.7833 | 21.7833 | -0.083 (-0.38%) | 662,304 |
| 25 Nov 2019 | CNY | 21.6833 | 22.0417 | 21.5417 | 21.8667 | 21.8667 | +0.033 (+0.15%) | 526,296 |
| 22 Nov 2019 | CNY | 22.175 | 22.4 | 21.675 | 21.8333 | 21.8333 | -0.367 (-1.65%) | 597,691 |
| 21 Nov 2019 | CNY | 22.2083 | 22.3833 | 21.9833 | 22.2 | 22.2 | +0.15 (+0.68%) | 581,260 |
| 20 Nov 2019 | CNY | 22.3917 | 22.5 | 22.0333 | 22.05 | 22.05 | -0.342 (-1.53%) | 541,944 |
| 19 Nov 2019 | CNY | 22.275 | 22.6667 | 21.75 | 22.3917 | 22.3917 | +0.65 (+2.99%) | 833,587 |
| 18 Nov 2019 | CNY | 21.55 | 21.775 | 21.2833 | 21.7417 | 21.7417 | +0.208 (+0.97%) | 492,204 |
| 15 Nov 2019 | CNY | 21.875 | 22.0917 | 21.5 | 21.5333 | 21.5333 | -0.333 (-1.52%) | 488,349 |
| 14 Nov 2019 | CNY | 21.6167 | 21.95 | 21.5083 | 21.8667 | 21.8667 | +0.317 (+1.47%) | 629,520 |
| 13 Nov 2019 | CNY | 21.9167 | 22.0667 | 21.375 | 21.55 | 21.55 | -0.375 (-1.71%) | 627,936 |
| 12 Nov 2019 | CNY | 22.1167 | 22.2917 | 21.8167 | 21.925 | 21.925 | -0.225 (-1.02%) | 536,721 |
| 11 Nov 2019 | CNY | 23.0167 | 23.0167 | 21.9167 | 22.15 | 22.15 | -0.867 (-3.77%) | 668,088 |
| 8 Nov 2019 | CNY | 23.3 | 23.4583 | 22.9833 | 23.0167 | 23.0167 | -0.025 (-0.11%) | 490,440 |
| 7 Nov 2019 | CNY | 22.6417 | 23.15 | 22.5583 | 23.0417 | 23.0417 | +0.417 (+1.84%) | 758,581 |
| 6 Nov 2019 | CNY | 23.5333 | 23.6417 | 22.5833 | 22.625 | 22.625 | -0.808 (-3.45%) | 868,152 |
| 5 Nov 2019 | CNY | 23.6667 | 23.725 | 23.1 | 23.4333 | 23.4333 | -0.133 (-0.57%) | 646,104 |
| 4 Nov 2019 | CNY | 23.8667 | 24.15 | 23.5417 | 23.5667 | 23.5667 | -0.25 (-1.05%) | 588,507 |
| 1 Nov 2019 | CNY | 23.4667 | 23.9 | 23.35 | 23.8167 | 23.8167 | +0.267 (+1.13%) | 528,901 |
| 31 Oct 2019 | CNY | 23.8 | 24.0417 | 23.4083 | 23.55 | 23.55 | -0.358 (-1.50%) | 665,040 |
| 30 Oct 2019 | CNY | 24.5417 | 24.5417 | 23.8417 | 23.9083 | 23.9083 | -0.35 (-1.44%) | 771,446 |
| 29 Oct 2019 | CNY | 25.4167 | 25.7 | 24.2333 | 24.2583 | 24.2583 | -1.158 (-4.56%) | 1,076,246 |
| 28 Oct 2019 | CNY | 24.7917 | 25.5667 | 24.7917 | 25.4167 | 25.4167 | +0.708 (+2.87%) | 930,624 |
| 25 Oct 2019 | CNY | 24.6083 | 24.9167 | 24.25 | 24.7083 | 24.7083 | +0.05 (+0.20%) | 606,411 |
| 24 Oct 2019 | CNY | 24.4 | 25 | 23.9667 | 24.6583 | 24.6583 | +0.392 (+1.61%) | 937,106 |
| 23 Oct 2019 | CNY | 24.7833 | 24.7833 | 24.1833 | 24.2667 | 24.2667 | -0.242 (-0.99%) | 712,790 |
