| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 22.8336 | 23.6896 | 22.7208 | 23.1299 | 23.1299 | +0.287 (+1.26%) | 12,009,042 |
| 3 Dec 2019 | CNY | 22.5091 | 23.2569 | 22.0012 | 22.843 | 22.843 | +0.367 (+1.63%) | 16,383,832 |
| 2 Dec 2019 | CNY | 22.9371 | 23.0218 | 22.3445 | 22.4762 | 22.4762 | -0.381 (-1.67%) | 8,918,472 |
| 29 Nov 2019 | CNY | 24.1082 | 24.1317 | 22.6925 | 22.8571 | 22.8571 | -1.275 (-5.28%) | 16,601,838 |
| 28 Nov 2019 | CNY | 24.1505 | 24.5032 | 23.9624 | 24.1317 | 24.1317 | -0.254 (-1.04%) | 7,080,006 |
| 27 Nov 2019 | CNY | 24.7525 | 24.903 | 24.127 | 24.3857 | 24.3857 | -0.216 (-0.88%) | 9,461,287 |
| 26 Nov 2019 | CNY | 24.9312 | 25.3357 | 24.5409 | 24.602 | 24.602 | -0.259 (-1.04%) | 11,910,068 |
| 25 Nov 2019 | CNY | 25.5332 | 25.9847 | 24.2916 | 24.8607 | 24.8607 | -0.842 (-3.28%) | 14,367,830 |
| 22 Nov 2019 | CNY | 27.5273 | 27.9224 | 25.4768 | 25.7025 | 25.7025 | -1.905 (-6.90%) | 16,992,026 |
| 21 Nov 2019 | CNY | 27.6026 | 27.9835 | 27.3157 | 27.6073 | 27.6073 | +0.005 (+0.02%) | 6,841,181 |
| 20 Nov 2019 | CNY | 27.4286 | 27.9835 | 27.4145 | 27.6026 | 27.6026 | -0.085 (-0.31%) | 5,501,820 |
| 19 Nov 2019 | CNY | 27.0476 | 27.8377 | 26.8642 | 27.6872 | 27.6872 | +0.339 (+1.24%) | 8,876,900 |
| 18 Nov 2019 | CNY | 26.582 | 27.3627 | 26.582 | 27.3486 | 27.3486 | +0.597 (+2.23%) | 6,218,564 |
| 15 Nov 2019 | CNY | 26.8736 | 27.1746 | 26.5773 | 26.7513 | 26.7513 | -0.057 (-0.21%) | 7,196,820 |
| 14 Nov 2019 | CNY | 26.1117 | 26.9771 | 25.9565 | 26.8078 | 26.8078 | +0.776 (+2.98%) | 9,795,214 |
| 13 Nov 2019 | CNY | 24.5268 | 26.2011 | 24.5268 | 26.0318 | 26.0318 | +1.585 (+6.48%) | 13,757,707 |
| 12 Nov 2019 | CNY | 24.3057 | 24.5456 | 24.127 | 24.4468 | 24.4468 | +0.183 (+0.76%) | 3,916,580 |
| 11 Nov 2019 | CNY | 24.4562 | 24.7807 | 24.1129 | 24.2634 | 24.2634 | -0.329 (-1.34%) | 4,935,440 |
| 8 Nov 2019 | CNY | 25.1523 | 25.3451 | 24.555 | 24.5926 | 24.5926 | -0.334 (-1.34%) | 5,144,159 |
| 7 Nov 2019 | CNY | 24.7478 | 25.1052 | 24.5079 | 24.9265 | 24.9265 | +0.287 (+1.16%) | 5,140,983 |
| 6 Nov 2019 | CNY | 24.8231 | 25.1335 | 24.3621 | 24.6396 | 24.6396 | -0.122 (-0.49%) | 6,342,620 |
| 5 Nov 2019 | CNY | 24.8183 | 24.9688 | 24.5456 | 24.7619 | 24.7619 | +0.07 (+0.29%) | 4,748,218 |
| 4 Nov 2019 | CNY | 24.0094 | 25.1617 | 24.0094 | 24.6914 | 24.6914 | +0.804 (+3.37%) | 9,077,480 |
| 1 Nov 2019 | CNY | 24.127 | 24.1646 | 23.5156 | 23.8871 | 23.8871 | -0.169 (-0.70%) | 6,979,662 |
| 31 Oct 2019 | CNY | 23.6096 | 24.2116 | 23.6096 | 24.0564 | 24.0564 | +0.334 (+1.41%) | 5,617,845 |
| 30 Oct 2019 | CNY | 24.0329 | 24.1035 | 23.3463 | 23.7225 | 23.7225 | +0.009 (+0.04%) | 5,833,471 |
| 29 Oct 2019 | CNY | 23.7507 | 24.127 | 23.5156 | 23.7131 | 23.7131 | +0.15 (+0.64%) | 6,409,438 |
| 28 Oct 2019 | CNY | 22.6549 | 23.7319 | 22.622 | 23.5626 | 23.5626 | +1.096 (+4.88%) | 11,711,852 |
| 25 Oct 2019 | CNY | 22.4715 | 22.6643 | 22.1987 | 22.4668 | 22.4668 | +0.141 (+0.63%) | 5,614,562 |
| 24 Oct 2019 | CNY | 22.3774 | 22.7631 | 22.0529 | 22.3257 | 22.3257 | +0.033 (+0.15%) | 8,823,941 |
