| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 26.537 | 26.8185 | 26.1556 | 26.2963 | 26.2963 | -0.259 (-0.98%) | 3,911,889 |
| 25 Nov 2019 | CNY | 27.0037 | 27.2 | 25.7741 | 26.5556 | 26.5556 | +0.074 (+0.28%) | 5,722,134 |
| 22 Nov 2019 | CNY | 28.7444 | 29.3704 | 25.9778 | 26.4815 | 26.4815 | -2.333 (-8.10%) | 10,427,059 |
| 21 Nov 2019 | CNY | 28.2259 | 29.2815 | 28.2259 | 28.8148 | 28.8148 | +0.448 (+1.58%) | 4,884,794 |
| 20 Nov 2019 | CNY | 28.3333 | 28.8148 | 28.1111 | 28.3667 | 28.3667 | +0.07 (+0.25%) | 4,222,713 |
| 19 Nov 2019 | CNY | 27.8926 | 28.6259 | 27.5185 | 28.2963 | 28.2963 | +0.481 (+1.73%) | 4,338,017 |
| 18 Nov 2019 | CNY | 27.2407 | 28.3074 | 27.037 | 27.8148 | 27.8148 | +0.641 (+2.36%) | 6,188,124 |
| 15 Nov 2019 | CNY | 27 | 27.5926 | 26.7815 | 27.1741 | 27.1741 | +0.426 (+1.59%) | 5,006,591 |
| 14 Nov 2019 | CNY | 25.6926 | 26.9852 | 25.5556 | 26.7482 | 26.7482 | +1.041 (+4.05%) | 6,740,706 |
| 13 Nov 2019 | CNY | 24.7407 | 26.1074 | 24.7407 | 25.7074 | 25.7074 | +0.637 (+2.54%) | 8,034,525 |
| 12 Nov 2019 | CNY | 24.7037 | 25.4667 | 24.7037 | 25.0704 | 25.0704 | +0.452 (+1.84%) | 8,080,141 |
| 11 Nov 2019 | CNY | 26.3482 | 26.6185 | 24.3519 | 24.6185 | 24.6185 | -1.9 (-7.16%) | 10,880,152 |
| 8 Nov 2019 | CNY | 26.7519 | 27.037 | 26.1852 | 26.5185 | 26.5185 | -0.222 (-0.83%) | 3,243,272 |
| 7 Nov 2019 | CNY | 26.4778 | 26.8519 | 26.2185 | 26.7407 | 26.7407 | +0.444 (+1.69%) | 3,673,574 |
| 6 Nov 2019 | CNY | 26.7778 | 26.8593 | 26 | 26.2963 | 26.2963 | -0.367 (-1.38%) | 3,603,973 |
| 5 Nov 2019 | CNY | 27.4074 | 27.4074 | 26.5556 | 26.663 | 26.663 | -0.744 (-2.72%) | 4,245,139 |
| 4 Nov 2019 | CNY | 27.0333 | 27.9037 | 26.8778 | 27.4074 | 27.4074 | +0.437 (+1.62%) | 6,363,724 |
| 1 Nov 2019 | CNY | 26.6 | 27 | 26.0222 | 26.9704 | 26.9704 | +0.326 (+1.22%) | 4,386,622 |
| 31 Oct 2019 | CNY | 26.2963 | 27.3667 | 26.1852 | 26.6444 | 26.6444 | +0.467 (+1.78%) | 7,173,154 |
| 30 Oct 2019 | CNY | 26.337 | 26.9148 | 25.8519 | 26.1778 | 26.1778 | -0.448 (-1.68%) | 4,278,879 |
| 29 Oct 2019 | CNY | 27.2519 | 27.2741 | 26.2556 | 26.6259 | 26.6259 | -0.418 (-1.55%) | 5,868,558 |
| 28 Oct 2019 | CNY | 26.5333 | 27.4704 | 26.3482 | 27.0444 | 27.0444 | +0.504 (+1.90%) | 5,258,822 |
| 25 Oct 2019 | CNY | 26.0074 | 26.8815 | 25.6704 | 26.5407 | 26.5407 | +0.555 (+2.14%) | 4,499,895 |
| 24 Oct 2019 | CNY | 26.0296 | 26.3593 | 25.2519 | 25.9852 | 25.9852 | -0.218 (-0.83%) | 7,414,931 |
| 23 Oct 2019 | CNY | 27.7482 | 27.7482 | 26.0741 | 26.2037 | 26.2037 | -1.685 (-6.04%) | 8,569,835 |
| 22 Oct 2019 | CNY | 26.037 | 27.963 | 25.8148 | 27.8889 | 27.8889 | +2.096 (+8.13%) | 9,523,278 |
| 21 Oct 2019 | CNY | 28.7889 | 28.7889 | 25.7926 | 25.7926 | 25.7926 | -2.867 (-10.00%) | 10,624,878 |
| 18 Oct 2019 | CNY | 27.4667 | 29.0074 | 27.2222 | 28.6593 | 28.6593 | +1.178 (+4.29%) | 6,807,426 |
| 17 Oct 2019 | CNY | 27.037 | 27.8259 | 26.4185 | 27.4815 | 27.4815 | +0.815 (+3.06%) | 6,216,174 |
| 16 Oct 2019 | CNY | 25.963 | 27 | 25.9259 | 26.6667 | 26.6667 | +0.333 (+1.27%) | 4,790,561 |
