| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 24.8867 | 25.0467 | 24 | 24.7467 | 24.7467 | -0.353 (-1.41%) | 1,305,739 |
| 3 Dec 2019 | CNY | 25.56 | 25.56 | 24.8133 | 25.1 | 25.1 | +0.3 (+1.21%) | 1,617,717 |
| 2 Dec 2019 | CNY | 24.8 | 24.9333 | 24.5533 | 24.8 | 24.8 | +0.053 (+0.22%) | 862,987 |
| 29 Nov 2019 | CNY | 24.1333 | 24.7733 | 24.0667 | 24.7467 | 24.7467 | +0.56 (+2.32%) | 1,762,950 |
| 28 Nov 2019 | CNY | 24 | 24.46 | 23.8067 | 24.1867 | 24.1867 | +0.027 (+0.11%) | 642,487 |
| 27 Nov 2019 | CNY | 24.22 | 24.3667 | 23.94 | 24.16 | 24.16 | +0.053 (+0.22%) | 649,717 |
| 26 Nov 2019 | CNY | 24.3533 | 24.46 | 23.8867 | 24.1067 | 24.1067 | -0.287 (-1.17%) | 945,000 |
| 25 Nov 2019 | CNY | 25.6933 | 25.6933 | 23.3667 | 24.3933 | 24.3933 | -1.307 (-5.08%) | 2,143,200 |
| 22 Nov 2019 | CNY | 25.32 | 26.0533 | 25.08 | 25.7 | 25.7 | +0.4 (+1.58%) | 1,906,554 |
| 21 Nov 2019 | CNY | 25.5067 | 25.6467 | 25.0667 | 25.3 | 25.3 | -0.467 (-1.81%) | 1,051,500 |
| 20 Nov 2019 | CNY | 26.04 | 26.2867 | 25.6667 | 25.7667 | 25.7667 | -0.573 (-2.18%) | 1,519,111 |
| 19 Nov 2019 | CNY | 26.04 | 26.3867 | 25.5533 | 26.34 | 26.34 | +0.3 (+1.15%) | 1,789,830 |
| 18 Nov 2019 | CNY | 25.8333 | 26.32 | 25.64 | 26.04 | 26.04 | +0.267 (+1.03%) | 1,168,956 |
| 15 Nov 2019 | CNY | 25.72 | 26.3333 | 25.5533 | 25.7733 | 25.7733 | +0.1 (+0.39%) | 1,380,450 |
| 14 Nov 2019 | CNY | 25.0667 | 25.8667 | 24.8667 | 25.6733 | 25.6733 | +0.7 (+2.80%) | 1,336,230 |
| 13 Nov 2019 | CNY | 25.46 | 25.46 | 24.6733 | 24.9733 | 24.9733 | -0.487 (-1.91%) | 1,137,045 |
| 12 Nov 2019 | CNY | 25.5733 | 25.68 | 25.06 | 25.46 | 25.46 | +0.087 (+0.34%) | 986,437 |
| 11 Nov 2019 | CNY | 25.9667 | 25.9667 | 24.9333 | 25.3733 | 25.3733 | -0.693 (-2.66%) | 1,539,670 |
| 8 Nov 2019 | CNY | 26.3667 | 26.6667 | 25.9533 | 26.0667 | 26.0667 | -0.4 (-1.51%) | 1,785,900 |
| 7 Nov 2019 | CNY | 26 | 26.66 | 25.9333 | 26.4667 | 26.4667 | +0.74 (+2.88%) | 2,391,444 |
| 6 Nov 2019 | CNY | 25.3867 | 26.48 | 25.3867 | 25.7267 | 25.7267 | +0.32 (+1.26%) | 1,812,073 |
| 5 Nov 2019 | CNY | 25.6867 | 25.98 | 25.3467 | 25.4067 | 25.4067 | -0.28 (-1.09%) | 1,026,300 |
| 4 Nov 2019 | CNY | 25.8667 | 26.1067 | 25.5467 | 25.6867 | 25.6867 | -0.18 (-0.70%) | 1,339,950 |
| 1 Nov 2019 | CNY | 25.28 | 25.9467 | 25.2 | 25.8667 | 25.8667 | +0.487 (+1.92%) | 1,492,761 |
| 31 Oct 2019 | CNY | 25.5333 | 25.9667 | 25.3467 | 25.38 | 25.38 | +0.02 (+0.08%) | 1,264,002 |
| 30 Oct 2019 | CNY | 25.8667 | 25.8667 | 25.0933 | 25.36 | 25.36 | -0.507 (-1.96%) | 1,278,840 |
| 29 Oct 2019 | CNY | 25.6933 | 26.4 | 25.3533 | 25.8667 | 25.8667 | +0.067 (+0.26%) | 1,712,271 |
| 28 Oct 2019 | CNY | 24.9667 | 25.8933 | 24.8 | 25.8 | 25.8 | +0.853 (+3.42%) | 1,750,395 |
| 25 Oct 2019 | CNY | 24.9333 | 25.12 | 24.4 | 24.9467 | 24.9467 | +0.213 (+0.86%) | 1,068,150 |
| 24 Oct 2019 | CNY | 24.4267 | 24.78 | 24.4267 | 24.7333 | 24.7333 | +0.333 (+1.37%) | 976,087 |
