| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 41.08 | 45.18 | 40.75 | 45.18 | 45.18 | +4.11 (+10.01%) | 18,007,212 |
| 3 Dec 2019 | CNY | 40.5 | 41.29 | 40.21 | 41.07 | 41.07 | +0.07 (+0.17%) | 4,183,273 |
| 2 Dec 2019 | CNY | 40.66 | 41.5 | 39.99 | 41 | 41 | +0.5 (+1.23%) | 5,999,801 |
| 29 Nov 2019 | CNY | 39.41 | 40.87 | 39.12 | 40.5 | 40.5 | +1.48 (+3.79%) | 7,991,156 |
| 28 Nov 2019 | CNY | 39.02 | 39.56 | 38.56 | 39.02 | 39.02 | -0.05 (-0.13%) | 4,440,862 |
| 27 Nov 2019 | CNY | 39.01 | 39.87 | 38.81 | 39.07 | 39.07 | +0.21 (+0.54%) | 7,030,208 |
| 26 Nov 2019 | CNY | 37.65 | 39.1 | 37.31 | 38.86 | 38.86 | +1.02 (+2.70%) | 6,680,845 |
| 25 Nov 2019 | CNY | 37.5 | 39.11 | 37.2 | 37.84 | 37.84 | -0.57 (-1.48%) | 7,467,775 |
| 22 Nov 2019 | CNY | 36.72 | 39.38 | 36.71 | 38.41 | 38.41 | +1.86 (+5.09%) | 11,533,527 |
| 21 Nov 2019 | CNY | 35.6 | 36.98 | 35.46 | 36.55 | 36.55 | +0.64 (+1.78%) | 4,570,609 |
| 20 Nov 2019 | CNY | 36.8 | 36.99 | 35.65 | 35.91 | 35.91 | -1.06 (-2.87%) | 5,810,173 |
| 19 Nov 2019 | CNY | 37.17 | 37.35 | 36.1 | 36.97 | 36.97 | -0.72 (-1.91%) | 7,633,243 |
| 18 Nov 2019 | CNY | 38 | 39.1 | 37.6 | 37.69 | 37.69 | -0.37 (-0.97%) | 7,419,797 |
| 15 Nov 2019 | CNY | 35.99 | 39.58 | 35.65 | 38.06 | 38.06 | +1.98 (+5.49%) | 13,543,362 |
| 14 Nov 2019 | CNY | 34.99 | 36.6 | 34.66 | 36.08 | 36.08 | +1.25 (+3.59%) | 6,867,337 |
| 13 Nov 2019 | CNY | 35.33 | 35.54 | 34.6 | 34.83 | 34.83 | -0.65 (-1.83%) | 4,122,451 |
| 12 Nov 2019 | CNY | 35.55 | 35.95 | 34.56 | 35.48 | 35.48 | +0.09 (+0.25%) | 4,721,051 |
| 11 Nov 2019 | CNY | 36.21 | 36.66 | 35.17 | 35.39 | 35.39 | -1.09 (-2.99%) | 6,355,577 |
| 8 Nov 2019 | CNY | 36.9 | 37.28 | 36.36 | 36.48 | 36.48 | -0.17 (-0.46%) | 3,644,611 |
| 7 Nov 2019 | CNY | 36.73 | 37.37 | 36.6 | 36.65 | 36.65 | -0.4 (-1.08%) | 3,706,761 |
| 6 Nov 2019 | CNY | 38.19 | 38.19 | 36.57 | 37.05 | 37.05 | -1.18 (-3.09%) | 5,134,147 |
| 5 Nov 2019 | CNY | 37.86 | 38.48 | 36.9 | 38.23 | 38.23 | +0.44 (+1.16%) | 5,446,268 |
| 4 Nov 2019 | CNY | 38.59 | 38.61 | 37.7 | 37.79 | 37.79 | -0.43 (-1.13%) | 3,953,717 |
| 1 Nov 2019 | CNY | 38.54 | 38.75 | 37.95 | 38.22 | 38.22 | -0.38 (-0.98%) | 3,181,938 |
| 31 Oct 2019 | CNY | 38.87 | 39.48 | 38.5 | 38.6 | 38.6 | -0.55 (-1.40%) | 2,904,695 |
| 30 Oct 2019 | CNY | 39 | 39.87 | 37.86 | 39.15 | 39.15 | +0.15 (+0.38%) | 5,359,643 |
| 29 Oct 2019 | CNY | 39.97 | 40.28 | 38.53 | 39 | 39 | -2.07 (-5.04%) | 8,214,552 |
| 28 Oct 2019 | CNY | 40.33 | 41.81 | 39.85 | 41.07 | 41.07 | +0.95 (+2.37%) | 7,288,902 |
| 25 Oct 2019 | CNY | 40.1 | 40.54 | 39.6 | 40.12 | 40.12 | -0.34 (-0.84%) | 3,567,153 |
| 24 Oct 2019 | CNY | 40.35 | 40.46 | 38.4 | 40.46 | 40.46 | +0.2 (+0.50%) | 6,722,470 |
