| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 38.86 | 39.15 | 38.61 | 38.97 | 38.97 | -0.09 (-0.23%) | 3,595,166 |
| 25 Nov 2019 | CNY | 38.3 | 39.16 | 37.18 | 39.06 | 39.06 | +0.86 (+2.25%) | 4,303,770 |
| 22 Nov 2019 | CNY | 38.9 | 39.1 | 38.2 | 38.2 | 38.2 | -0.6 (-1.55%) | 2,623,572 |
| 21 Nov 2019 | CNY | 38.6 | 38.84 | 38.2 | 38.8 | 38.8 | +0.19 (+0.49%) | 2,097,589 |
| 20 Nov 2019 | CNY | 39 | 39.66 | 38.57 | 38.61 | 38.61 | -0.55 (-1.40%) | 3,196,577 |
| 19 Nov 2019 | CNY | 38.34 | 39.2 | 38.17 | 39.16 | 39.16 | +0.96 (+2.51%) | 3,121,953 |
| 18 Nov 2019 | CNY | 38.14 | 38.5 | 37.9 | 38.2 | 38.2 | +0.08 (+0.21%) | 1,766,517 |
| 15 Nov 2019 | CNY | 38.99 | 39.16 | 38.01 | 38.12 | 38.12 | -0.81 (-2.08%) | 2,470,349 |
| 14 Nov 2019 | CNY | 38.9 | 39.19 | 38.65 | 38.93 | 38.93 | +0.05 (+0.13%) | 2,346,227 |
| 13 Nov 2019 | CNY | 38.34 | 39.11 | 38.29 | 38.88 | 38.88 | +0.59 (+1.54%) | 2,625,020 |
| 12 Nov 2019 | CNY | 38.1 | 38.7 | 37.88 | 38.29 | 38.29 | +0.28 (+0.74%) | 2,321,964 |
| 11 Nov 2019 | CNY | 39 | 39 | 38 | 38.01 | 38.01 | -1.14 (-2.91%) | 4,312,191 |
| 8 Nov 2019 | CNY | 39.13 | 39.8 | 38.9 | 39.15 | 39.15 | +0.27 (+0.69%) | 3,267,479 |
| 7 Nov 2019 | CNY | 38.81 | 39.36 | 38.51 | 38.88 | 38.88 | -0.17 (-0.44%) | 4,301,564 |
| 6 Nov 2019 | CNY | 39.68 | 40.15 | 39.01 | 39.05 | 39.05 | -0.6 (-1.51%) | 3,401,380 |
| 5 Nov 2019 | CNY | 39.51 | 39.74 | 38.93 | 39.65 | 39.65 | +0.15 (+0.38%) | 3,705,091 |
| 4 Nov 2019 | CNY | 39.45 | 40 | 38.86 | 39.5 | 39.5 | -0.11 (-0.28%) | 4,543,982 |
| 1 Nov 2019 | CNY | 40.53 | 40.65 | 39.14 | 39.61 | 39.61 | -1.16 (-2.85%) | 6,589,797 |
| 31 Oct 2019 | CNY | 41.31 | 41.55 | 40.48 | 40.77 | 40.77 | -0.4 (-0.97%) | 3,481,474 |
| 30 Oct 2019 | CNY | 40.8 | 41.76 | 40.7 | 41.17 | 41.17 | +0.25 (+0.61%) | 4,979,953 |
| 29 Oct 2019 | CNY | 41.43 | 41.46 | 40.62 | 40.92 | 40.92 | -0.51 (-1.23%) | 4,238,163 |
| 28 Oct 2019 | CNY | 40.09 | 41.43 | 39.72 | 41.43 | 41.43 | +1.43 (+3.58%) | 5,635,895 |
| 25 Oct 2019 | CNY | 39.22 | 40.16 | 39.22 | 40 | 40 | +0.72 (+1.83%) | 2,848,158 |
| 24 Oct 2019 | CNY | 39.51 | 39.88 | 39.08 | 39.28 | 39.28 | -0.32 (-0.81%) | 2,299,269 |
| 23 Oct 2019 | CNY | 40.1 | 40.68 | 39.48 | 39.6 | 39.6 | -0.61 (-1.52%) | 3,171,371 |
| 22 Oct 2019 | CNY | 39.88 | 40.5 | 39.74 | 40.21 | 40.21 | +0.51 (+1.28%) | 3,297,366 |
| 21 Oct 2019 | CNY | 40.75 | 40.78 | 39 | 39.7 | 39.7 | -0.93 (-2.29%) | 4,021,842 |
| 18 Oct 2019 | CNY | 41.47 | 41.5 | 40.2 | 40.63 | 40.63 | -0.81 (-1.95%) | 4,669,385 |
| 17 Oct 2019 | CNY | 40.68 | 42.14 | 40.68 | 41.44 | 41.44 | +0.53 (+1.30%) | 6,025,434 |
| 16 Oct 2019 | CNY | 41.2 | 41.5 | 40.61 | 40.91 | 40.91 | -0.31 (-0.75%) | 3,679,878 |
