| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 34.04 | 34.58 | 34.03 | 34.42 | 34.42 | +0.1 (+0.29%) | 331,623 |
| 3 Dec 2019 | CNY | 33.99 | 34.36 | 33.77 | 34.32 | 34.32 | +0.14 (+0.41%) | 342,840 |
| 2 Dec 2019 | CNY | 34.2 | 34.88 | 32.95 | 34.18 | 34.18 | +0.08 (+0.23%) | 382,161 |
| 29 Nov 2019 | CNY | 33.71 | 34.25 | 33.55 | 34.1 | 34.1 | +0.39 (+1.16%) | 445,950 |
| 28 Nov 2019 | CNY | 33.96 | 34.45 | 33.54 | 33.71 | 33.71 | -0.25 (-0.74%) | 527,107 |
| 27 Nov 2019 | CNY | 34.06 | 34.19 | 33.3 | 33.96 | 33.96 | +0.11 (+0.32%) | 485,618 |
| 26 Nov 2019 | CNY | 34.79 | 34.79 | 33.85 | 33.85 | 33.85 | -0.49 (-1.43%) | 497,401 |
| 25 Nov 2019 | CNY | 36.5 | 36.75 | 34 | 34.34 | 34.34 | -2.17 (-5.94%) | 1,151,049 |
| 22 Nov 2019 | CNY | 37.2 | 37.65 | 36.51 | 36.51 | 36.51 | -0.69 (-1.85%) | 637,100 |
| 21 Nov 2019 | CNY | 37.95 | 37.95 | 37.05 | 37.2 | 37.2 | -0.78 (-2.05%) | 554,500 |
| 20 Nov 2019 | CNY | 37.86 | 38.48 | 37 | 37.98 | 37.98 | +0.1 (+0.26%) | 693,568 |
| 19 Nov 2019 | CNY | 37 | 37.9 | 37 | 37.88 | 37.88 | +0.09 (+0.24%) | 798,450 |
| 18 Nov 2019 | CNY | 36.72 | 38.08 | 36.51 | 37.79 | 37.79 | +0.76 (+2.05%) | 870,995 |
| 15 Nov 2019 | CNY | 37.03 | 37.78 | 37.03 | 37.03 | 37.03 | -0.48 (-1.28%) | 391,300 |
| 14 Nov 2019 | CNY | 37.3 | 37.51 | 36.62 | 37.51 | 37.51 | +0.48 (+1.30%) | 565,080 |
| 13 Nov 2019 | CNY | 37.09 | 37.38 | 36.38 | 37.03 | 37.03 | -0.27 (-0.72%) | 552,140 |
| 12 Nov 2019 | CNY | 37.12 | 37.86 | 36.67 | 37.3 | 37.3 | +0.03 (+0.08%) | 503,310 |
| 11 Nov 2019 | CNY | 38.6 | 39.07 | 37.2 | 37.27 | 37.27 | -1.73 (-4.44%) | 862,870 |
| 8 Nov 2019 | CNY | 38.21 | 39.34 | 38.17 | 39 | 39 | +0.73 (+1.91%) | 1,066,086 |
| 7 Nov 2019 | CNY | 37.5 | 38.66 | 37.23 | 38.27 | 38.27 | +0.65 (+1.73%) | 839,430 |
| 6 Nov 2019 | CNY | 38.02 | 38.39 | 37.36 | 37.62 | 37.62 | -0.57 (-1.49%) | 672,520 |
| 5 Nov 2019 | CNY | 37.99 | 38.58 | 37.6 | 38.19 | 38.19 | +0.38 (+1.01%) | 602,244 |
| 4 Nov 2019 | CNY | 38.8 | 38.8 | 37.61 | 37.81 | 37.81 | -0.25 (-0.66%) | 702,100 |
| 1 Nov 2019 | CNY | 37.61 | 38.53 | 37.61 | 38.06 | 38.06 | +0.23 (+0.61%) | 817,879 |
| 31 Oct 2019 | CNY | 38.42 | 39.66 | 37.71 | 37.83 | 37.83 | -0.97 (-2.50%) | 1,064,917 |
| 30 Oct 2019 | CNY | 39.41 | 39.8 | 38.48 | 38.8 | 38.8 | -1 (-2.51%) | 1,121,677 |
| 29 Oct 2019 | CNY | 39.85 | 40.6 | 39.31 | 39.8 | 39.8 | -0.3 (-0.75%) | 1,542,545 |
| 28 Oct 2019 | CNY | 39.21 | 41.26 | 39.21 | 40.1 | 40.1 | +1.35 (+3.48%) | 2,916,513 |
| 25 Oct 2019 | CNY | 38.51 | 38.99 | 38.01 | 38.75 | 38.75 | -0.28 (-0.72%) | 1,123,694 |
| 24 Oct 2019 | CNY | 39.89 | 39.89 | 38.59 | 39.03 | 39.03 | -0.54 (-1.36%) | 1,618,673 |
