| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 22.3056 | 22.5333 | 22.1778 | 22.3889 | 22.3889 | -0.033 (-0.15%) | 1,010,070 |
| 3 Dec 2019 | CNY | 22.2111 | 22.4333 | 22.0889 | 22.4222 | 22.4222 | +0.144 (+0.65%) | 956,340 |
| 2 Dec 2019 | CNY | 22.5778 | 22.8056 | 22.1444 | 22.2778 | 22.2778 | -0.3 (-1.33%) | 1,971,309 |
| 29 Nov 2019 | CNY | 22.9722 | 22.9722 | 22.4444 | 22.5778 | 22.5778 | -0.95 (-4.04%) | 3,030,411 |
| 28 Nov 2019 | CNY | 23.2444 | 23.8056 | 23.1111 | 23.5278 | 23.5278 | +0.256 (+1.10%) | 2,121,769 |
| 27 Nov 2019 | CNY | 23.1722 | 23.2944 | 22.9056 | 23.2722 | 23.2722 | +0.1 (+0.43%) | 1,529,798 |
| 26 Nov 2019 | CNY | 23.15 | 23.3333 | 22.9833 | 23.1722 | 23.1722 | +0.033 (+0.14%) | 1,555,358 |
| 25 Nov 2019 | CNY | 23.9722 | 24.1278 | 23.0667 | 23.1389 | 23.1389 | -0.867 (-3.61%) | 3,573,747 |
| 22 Nov 2019 | CNY | 24.95 | 25.2444 | 23.7889 | 24.0056 | 24.0056 | -0.994 (-3.98%) | 4,735,600 |
| 21 Nov 2019 | CNY | 25.0444 | 25.1944 | 24.6333 | 25 | 25 | -0.256 (-1.01%) | 3,604,528 |
| 20 Nov 2019 | CNY | 25.7833 | 26.1444 | 25.2222 | 25.2556 | 25.2556 | -0.522 (-2.03%) | 6,366,385 |
| 19 Nov 2019 | CNY | 25.8167 | 26.3611 | 25.4444 | 25.7778 | 25.7778 | -0.55 (-2.09%) | 9,656,388 |
| 18 Nov 2019 | CNY | 23.7611 | 26.3278 | 23.7611 | 26.3278 | 26.3278 | +2.394 (+10.00%) | 10,238,702 |
| 15 Nov 2019 | CNY | 23.9333 | 24.35 | 23.8389 | 23.9333 | 23.9333 | -0.028 (-0.12%) | 1,964,955 |
| 14 Nov 2019 | CNY | 23.3444 | 24.1333 | 23.3444 | 23.9611 | 23.9611 | +0.478 (+2.03%) | 1,845,516 |
| 13 Nov 2019 | CNY | 23.8722 | 23.8722 | 23.3333 | 23.4833 | 23.4833 | -0.322 (-1.35%) | 1,804,037 |
| 12 Nov 2019 | CNY | 24.3389 | 24.3389 | 23.6278 | 23.8056 | 23.8056 | -0.522 (-2.15%) | 1,822,683 |
| 11 Nov 2019 | CNY | 24.4611 | 24.6056 | 23.9167 | 24.3278 | 24.3278 | -0.311 (-1.26%) | 2,570,396 |
| 8 Nov 2019 | CNY | 23.9889 | 24.6889 | 23.6278 | 24.6389 | 24.6389 | +0.867 (+3.65%) | 3,429,509 |
| 7 Nov 2019 | CNY | 23.75 | 23.9556 | 23.5556 | 23.7722 | 23.7722 | +0.072 (+0.30%) | 1,742,130 |
| 6 Nov 2019 | CNY | 24.2111 | 24.5722 | 23.5833 | 23.7 | 23.7 | -0.6 (-2.47%) | 2,651,277 |
| 5 Nov 2019 | CNY | 24.15 | 24.4111 | 23.9889 | 24.3 | 24.3 | +0.156 (+0.64%) | 2,244,205 |
| 4 Nov 2019 | CNY | 24.2278 | 24.3611 | 23.7278 | 24.1444 | 24.1444 | -0.05 (-0.21%) | 2,780,755 |
| 1 Nov 2019 | CNY | 25.2778 | 25.4056 | 24.1278 | 24.1944 | 24.1944 | -1.256 (-4.93%) | 5,159,880 |
| 31 Oct 2019 | CNY | 24.7778 | 25.6333 | 24.4389 | 25.45 | 25.45 | +0.806 (+3.27%) | 3,662,533 |
| 30 Oct 2019 | CNY | 24.4333 | 24.8611 | 24.1722 | 24.6444 | 24.6444 | +0.139 (+0.57%) | 1,918,859 |
| 29 Oct 2019 | CNY | 24.4389 | 25.3778 | 24.3389 | 24.5056 | 24.5056 | +0.083 (+0.34%) | 2,456,640 |
| 28 Oct 2019 | CNY | 24.6556 | 24.7 | 24.0222 | 24.4222 | 24.4222 | -0.328 (-1.32%) | 2,439,109 |
| 25 Oct 2019 | CNY | 24.6611 | 24.9333 | 24.2222 | 24.75 | 24.75 | +0.089 (+0.36%) | 1,744,587 |
| 24 Oct 2019 | CNY | 24.8278 | 24.9333 | 23.9722 | 24.6611 | 24.6611 | -0.217 (-0.87%) | 2,339,946 |
