| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 35.1778 | 39.2111 | 35.1778 | 38.2222 | 38.2222 | +1.322 (+3.58%) | 8,633,311 |
| 2 Dec 2019 | CNY | 41.1111 | 41.1111 | 36.9 | 36.9 | 36.9 | -4.1 (-10.00%) | 3,617,100 |
| 29 Nov 2019 | CNY | 40.7 | 41.35 | 40.0445 | 41 | 41 | +0.017 (+0.04%) | 3,096,126 |
| 28 Nov 2019 | CNY | 41.6667 | 41.9056 | 40.6278 | 40.9833 | 40.9833 | -0.533 (-1.28%) | 2,577,506 |
| 27 Nov 2019 | CNY | 41.9945 | 42.1222 | 40.5667 | 41.5167 | 41.5167 | +0.017 (+0.04%) | 3,516,962 |
| 26 Nov 2019 | CNY | 42.3278 | 43.8833 | 40.5556 | 41.5 | 41.5 | -0.556 (-1.32%) | 6,087,834 |
| 25 Nov 2019 | CNY | 44.2111 | 45.3333 | 41.2889 | 42.0556 | 42.0556 | -2.594 (-5.81%) | 6,439,725 |
| 22 Nov 2019 | CNY | 45.8167 | 46.6611 | 44.0611 | 44.65 | 44.65 | -1.217 (-2.65%) | 3,262,507 |
| 21 Nov 2019 | CNY | 45.6611 | 46.9722 | 45.2889 | 45.8667 | 45.8667 | -0.355 (-0.77%) | 2,521,519 |
| 20 Nov 2019 | CNY | 47.1278 | 47.6 | 46 | 46.2222 | 46.2222 | -1.139 (-2.40%) | 3,018,231 |
| 19 Nov 2019 | CNY | 45.4333 | 48.2222 | 45 | 47.3611 | 47.3611 | +1.806 (+3.96%) | 5,114,836 |
| 18 Nov 2019 | CNY | 44.4444 | 46 | 43.9444 | 45.5556 | 45.5556 | +0.556 (+1.23%) | 3,815,512 |
| 15 Nov 2019 | CNY | 45 | 46.3333 | 44.5 | 45 | 45 | +0.005 (+0.01%) | 5,398,061 |
| 14 Nov 2019 | CNY | 43.2556 | 46.0445 | 42.7222 | 44.9945 | 44.9945 | +1.956 (+4.54%) | 6,486,156 |
| 13 Nov 2019 | CNY | 42.6 | 44.1667 | 41.9444 | 43.0389 | 43.0389 | +0.872 (+2.07%) | 5,179,210 |
| 12 Nov 2019 | CNY | 41.7667 | 43.0445 | 40.9889 | 42.1667 | 42.1667 | -0.333 (-0.78%) | 4,154,349 |
| 11 Nov 2019 | CNY | 42.8611 | 43.6 | 41.6667 | 42.5 | 42.5 | -0.833 (-1.92%) | 3,779,685 |
| 8 Nov 2019 | CNY | 43.7 | 44.4278 | 42.5556 | 43.3333 | 43.3333 | 0.0 (0.0%) | 3,416,031 |
| 7 Nov 2019 | CNY | 44.3333 | 44.7667 | 43.0556 | 43.3333 | 43.3333 | -1.211 (-2.72%) | 3,772,510 |
| 6 Nov 2019 | CNY | 43.9278 | 45.3222 | 42.7778 | 44.5445 | 44.5445 | +1.206 (+2.78%) | 5,535,417 |
| 5 Nov 2019 | CNY | 43.1833 | 44.3889 | 42.6667 | 43.3389 | 43.3389 | -0.383 (-0.88%) | 5,027,668 |
| 4 Nov 2019 | CNY | 43.7722 | 44.6111 | 41.8222 | 43.7222 | 43.7222 | +0.444 (+1.03%) | 7,654,199 |
| 1 Nov 2019 | CNY | 40.6111 | 44.0611 | 38.0556 | 43.2778 | 43.2778 | +3.222 (+8.04%) | 9,608,832 |
| 31 Oct 2019 | CNY | 38.8889 | 41.1556 | 38.6111 | 40.0556 | 40.0556 | +0.628 (+1.59%) | 7,476,562 |
| 30 Oct 2019 | CNY | 38.8889 | 41.1111 | 38.3444 | 39.4278 | 39.4278 | +0.261 (+0.67%) | 6,154,362 |
| 29 Oct 2019 | CNY | 39.8333 | 41.2778 | 37.1667 | 39.1667 | 39.1667 | -0.667 (-1.67%) | 8,865,876 |
| 28 Oct 2019 | CNY | 38.8889 | 40.5556 | 38.8889 | 39.8333 | 39.8333 | -0.722 (-1.78%) | 7,320,200 |
| 25 Oct 2019 | CNY | 37.7778 | 40.9389 | 36.1111 | 40.5556 | 40.5556 | +3.278 (+8.79%) | 11,036,336 |
| 24 Oct 2019 | CNY | 38.6056 | 40 | 35.1389 | 37.2778 | 37.2778 | -0.367 (-0.97%) | 14,213,944 |
| 23 Oct 2019 | CNY | 36.7667 | 38.7167 | 35.8889 | 37.6444 | 37.6444 | +2.45 (+6.96%) | 10,105,281 |
