| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 37.75 | 37.78 | 36.68 | 37.21 | 37.21 | -1.09 (-2.85%) | 4,003,172 |
| 2 Dec 2019 | CNY | 39.4 | 39.6 | 37.62 | 38.3 | 38.3 | -1.1 (-2.79%) | 4,811,693 |
| 29 Nov 2019 | CNY | 38.38 | 39.87 | 38.12 | 39.4 | 39.4 | +0.64 (+1.65%) | 4,950,150 |
| 28 Nov 2019 | CNY | 38.7 | 40.12 | 38.36 | 38.76 | 38.76 | -0.03 (-0.08%) | 5,223,594 |
| 27 Nov 2019 | CNY | 38.22 | 38.94 | 37.77 | 38.79 | 38.79 | +0.42 (+1.09%) | 4,588,339 |
| 26 Nov 2019 | CNY | 40.5 | 41.2 | 38.13 | 38.37 | 38.37 | -3.07 (-7.41%) | 7,473,406 |
| 25 Nov 2019 | CNY | 44.05 | 44.34 | 41.22 | 41.44 | 41.44 | -3.18 (-7.13%) | 7,584,462 |
| 22 Nov 2019 | CNY | 43.7 | 45.45 | 42.45 | 44.62 | 44.62 | +0.7 (+1.59%) | 9,446,331 |
| 21 Nov 2019 | CNY | 45.09 | 45.09 | 42.85 | 43.92 | 43.92 | -2.65 (-5.69%) | 9,716,191 |
| 20 Nov 2019 | CNY | 50.88 | 51.89 | 46.56 | 46.57 | 46.57 | -5.14 (-9.94%) | 10,761,005 |
| 19 Nov 2019 | CNY | 47 | 52 | 47 | 51.71 | 51.71 | +1.72 (+3.44%) | 12,753,429 |
| 18 Nov 2019 | CNY | 52.87 | 56 | 48.41 | 49.99 | 49.99 | -2.62 (-4.98%) | 17,262,662 |
| 15 Nov 2019 | CNY | 52.48 | 52.61 | 52.2 | 52.61 | 52.61 | +4.78 (+9.99%) | 6,012,807 |
| 14 Nov 2019 | CNY | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | +4.35 (+10.00%) | 220,501 |
| 13 Nov 2019 | CNY | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | +3.95 (+9.99%) | 175,309 |
| 12 Nov 2019 | CNY | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | +3.59 (+9.99%) | 109,229 |
| 11 Nov 2019 | CNY | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | +3.27 (+10.01%) | 69,410 |
| 8 Nov 2019 | CNY | 27.23 | 32.67 | 27.23 | 32.67 | 32.67 | 0.0 (0.0%) | 162,951 |
