| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 28.136 | 28.3909 | 27.2884 | 28.3144 | 28.3144 | -0.185 (-0.65%) | 8,867,324 |
| 2 Dec 2019 | CNY | 28.5566 | 28.9772 | 28.4164 | 28.4992 | 28.4992 | +0.153 (+0.54%) | 5,487,371 |
| 29 Nov 2019 | CNY | 28.4674 | 29.06 | 28.0786 | 28.3463 | 28.3463 | -0.178 (-0.63%) | 6,042,890 |
| 28 Nov 2019 | CNY | 28.8689 | 29.1174 | 28.3782 | 28.5247 | 28.5247 | -0.3 (-1.04%) | 5,143,865 |
| 27 Nov 2019 | CNY | 28.3081 | 29.538 | 28.0468 | 28.8243 | 28.8243 | +0.363 (+1.28%) | 8,463,904 |
| 26 Nov 2019 | CNY | 28.5566 | 28.9326 | 27.9767 | 28.461 | 28.461 | -0.096 (-0.33%) | 7,470,003 |
| 25 Nov 2019 | CNY | 30.2263 | 30.5895 | 28.0404 | 28.5566 | 28.5566 | -2.097 (-6.84%) | 14,625,496 |
| 22 Nov 2019 | CNY | 33.2342 | 33.6485 | 30.5322 | 30.6533 | 30.6533 | -2.549 (-7.68%) | 19,497,901 |
| 21 Nov 2019 | CNY | 33.6357 | 34.0755 | 32.82 | 33.2024 | 33.2024 | -0.663 (-1.96%) | 10,637,986 |
| 20 Nov 2019 | CNY | 34.4132 | 34.7319 | 33.7568 | 33.8651 | 33.8651 | -0.459 (-1.34%) | 16,010,733 |
| 19 Nov 2019 | CNY | 31.5454 | 34.324 | 31.3543 | 34.324 | 34.324 | +3.123 (+10.01%) | 23,979,805 |
| 18 Nov 2019 | CNY | 31.1567 | 31.7749 | 30.513 | 31.2013 | 31.2013 | -0.338 (-1.07%) | 8,671,061 |
| 15 Nov 2019 | CNY | 31.2905 | 32.5332 | 30.9846 | 31.5391 | 31.5391 | -0.172 (-0.54%) | 11,703,201 |
| 14 Nov 2019 | CNY | 31.5901 | 32.7372 | 31.1057 | 31.7111 | 31.7111 | +0.115 (+0.36%) | 14,752,915 |
| 13 Nov 2019 | CNY | 31.4945 | 31.6602 | 30.6533 | 31.5964 | 31.5964 | +0.357 (+1.14%) | 9,274,157 |
| 12 Nov 2019 | CNY | 32.2018 | 32.342 | 30.2518 | 31.2395 | 31.2395 | -1.045 (-3.24%) | 12,992,910 |
| 11 Nov 2019 | CNY | 32.0999 | 32.6161 | 31.3415 | 32.2847 | 32.2847 | +0.299 (+0.94%) | 14,526,723 |
| 8 Nov 2019 | CNY | 30.1753 | 32.9984 | 30.1753 | 31.9852 | 31.9852 | +1.874 (+6.22%) | 20,505,835 |
| 7 Nov 2019 | CNY | 29.6973 | 30.7807 | 29.3787 | 30.1116 | 30.1116 | +0.363 (+1.22%) | 6,951,418 |
| 6 Nov 2019 | CNY | 30.5895 | 30.8444 | 29.6463 | 29.7483 | 29.7483 | -0.848 (-2.77%) | 7,069,152 |
| 5 Nov 2019 | CNY | 30.4493 | 30.9719 | 29.9395 | 30.5959 | 30.5959 | +0.166 (+0.54%) | 10,097,250 |
| 4 Nov 2019 | CNY | 29.5954 | 30.7488 | 29.2002 | 30.4302 | 30.4302 | +0.86 (+2.91%) | 10,546,403 |
| 1 Nov 2019 | CNY | 28.6777 | 29.8885 | 28.41 | 29.5699 | 29.5699 | +0.727 (+2.52%) | 9,589,682 |
| 31 Oct 2019 | CNY | 28.9007 | 29.6081 | 28.4355 | 28.8434 | 28.8434 | +0.21 (+0.73%) | 8,383,409 |
| 30 Oct 2019 | CNY | 28.6904 | 29.1875 | 28.0786 | 28.6331 | 28.6331 | +0.07 (+0.25%) | 5,636,492 |
| 29 Oct 2019 | CNY | 29.9204 | 29.9204 | 28.3973 | 28.563 | 28.563 | -1.325 (-4.43%) | 9,326,994 |
| 28 Oct 2019 | CNY | 29.315 | 30.1753 | 29.0983 | 29.8885 | 29.8885 | +0.14 (+0.47%) | 9,650,802 |
| 25 Oct 2019 | CNY | 28.4737 | 30.2709 | 28.2634 | 29.7483 | 29.7483 | +1.236 (+4.34%) | 9,826,831 |
| 24 Oct 2019 | CNY | 28.6713 | 28.9836 | 27.9257 | 28.512 | 28.512 | -0.198 (-0.69%) | 6,383,691 |
| 23 Oct 2019 | CNY | 29.3086 | 29.4424 | 28.4865 | 28.7095 | 28.7095 | -0.574 (-1.96%) | 5,862,194 |
