| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 34.3842 | 34.7737 | 34 | 34.2579 | 34.2579 | -0.021 (-0.06%) | 7,184,302 |
| 3 Dec 2019 | CNY | 35.8263 | 35.9263 | 32.8947 | 34.279 | 34.279 | -1.547 (-4.32%) | 19,085,688 |
| 2 Dec 2019 | CNY | 36.8421 | 36.9895 | 35.3632 | 35.8263 | 35.8263 | -1.058 (-2.87%) | 7,797,069 |
| 29 Nov 2019 | CNY | 37.3842 | 37.8632 | 36.2526 | 36.8842 | 36.8842 | -0.679 (-1.81%) | 8,658,870 |
| 28 Nov 2019 | CNY | 37.979 | 38.3053 | 37.4263 | 37.5632 | 37.5632 | -0.437 (-1.15%) | 8,156,403 |
| 27 Nov 2019 | CNY | 37.8947 | 39.4211 | 37.8947 | 38 | 38 | -4.105 (-9.75%) | 22,855,510 |
| 26 Nov 2019 | CNY | 41.7263 | 42.1053 | 40.9474 | 42.1053 | 42.1053 | +0.679 (+1.64%) | 8,180,005 |
| 25 Nov 2019 | CNY | 41.579 | 43.2105 | 40.9316 | 41.4263 | 41.4263 | +0.174 (+0.42%) | 7,034,594 |
| 22 Nov 2019 | CNY | 44.5421 | 44.8737 | 40.8947 | 41.2526 | 41.2526 | -2.958 (-6.69%) | 8,537,251 |
| 21 Nov 2019 | CNY | 43.9842 | 45.2526 | 43.1579 | 44.2105 | 44.2105 | +0.421 (+0.96%) | 4,315,652 |
| 20 Nov 2019 | CNY | 43.3737 | 44.5158 | 42.6684 | 43.7895 | 43.7895 | +0.463 (+1.07%) | 6,481,490 |
| 19 Nov 2019 | CNY | 42.2105 | 43.6842 | 41.9579 | 43.3263 | 43.3263 | +1.453 (+3.47%) | 6,030,185 |
| 18 Nov 2019 | CNY | 42.3684 | 42.3684 | 40.8684 | 41.8737 | 41.8737 | +0.147 (+0.35%) | 3,161,543 |
| 15 Nov 2019 | CNY | 41.4632 | 42.779 | 41.4632 | 41.7263 | 41.7263 | +0.084 (+0.20%) | 4,341,087 |
| 14 Nov 2019 | CNY | 41.3526 | 42.7895 | 41.079 | 41.6421 | 41.6421 | +0.563 (+1.37%) | 6,716,477 |
| 13 Nov 2019 | CNY | 40.2368 | 42.4211 | 40.1053 | 41.079 | 41.079 | +1.179 (+2.95%) | 9,181,035 |
| 12 Nov 2019 | CNY | 41.0421 | 41.0421 | 39.6316 | 39.9 | 39.9 | -0.632 (-1.56%) | 5,420,027 |
| 11 Nov 2019 | CNY | 41.8421 | 41.8421 | 40.5211 | 40.5316 | 40.5316 | -1.111 (-2.67%) | 4,863,019 |
| 8 Nov 2019 | CNY | 42.2 | 42.3526 | 41.4474 | 41.6421 | 41.6421 | +0.168 (+0.41%) | 5,906,490 |
| 7 Nov 2019 | CNY | 41.5526 | 41.7842 | 41.0421 | 41.4737 | 41.4737 | +0.026 (+0.06%) | 4,697,482 |
| 6 Nov 2019 | CNY | 42.2579 | 42.5421 | 41.1053 | 41.4474 | 41.4474 | -0.647 (-1.54%) | 7,946,582 |
| 5 Nov 2019 | CNY | 41.3158 | 42.5 | 40.6684 | 42.0947 | 42.0947 | +1.537 (+3.79%) | 14,787,515 |
| 4 Nov 2019 | CNY | 39.2105 | 40.5579 | 39.2105 | 40.5579 | 40.5579 | +3.689 (+10.01%) | 6,219,382 |
| 1 Nov 2019 | CNY | 36.9211 | 37.3158 | 36.3263 | 36.8684 | 36.8684 | +0.021 (+0.06%) | 5,661,164 |
| 31 Oct 2019 | CNY | 37.1316 | 38.1579 | 36.6842 | 36.8474 | 36.8474 | -0.963 (-2.55%) | 10,461,394 |
| 30 Oct 2019 | CNY | 39.4737 | 39.7368 | 36.4316 | 37.8105 | 37.8105 | -0.695 (-1.80%) | 12,770,859 |
| 29 Oct 2019 | CNY | 38.0526 | 38.979 | 37.1895 | 38.5053 | 38.5053 | +0.547 (+1.44%) | 7,728,329 |
| 28 Oct 2019 | CNY | 37.9684 | 39.0526 | 37.6316 | 37.9579 | 37.9579 | +0.095 (+0.25%) | 4,633,049 |
| 25 Oct 2019 | CNY | 38.079 | 38.6316 | 37.6316 | 37.8632 | 37.8632 | -0.137 (-0.36%) | 5,967,805 |
| 24 Oct 2019 | CNY | 37.8947 | 38.4632 | 37.1579 | 38 | 38 | +0.258 (+0.68%) | 5,575,166 |
