| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 26.41 | 26.8 | 26.3 | 26.5 | 26.5 | -0.16 (-0.60%) | 699,100 |
| 26 Nov 2019 | CNY | 26.74 | 27.15 | 26.61 | 26.66 | 26.66 | -0.1 (-0.37%) | 704,500 |
| 25 Nov 2019 | CNY | 27.24 | 27.8 | 26.6 | 26.76 | 26.76 | -0.41 (-1.51%) | 991,200 |
| 22 Nov 2019 | CNY | 27.86 | 28.04 | 27.1 | 27.17 | 27.17 | -0.53 (-1.91%) | 1,059,205 |
| 21 Nov 2019 | CNY | 27.71 | 27.96 | 27.13 | 27.7 | 27.7 | -0.03 (-0.11%) | 887,500 |
| 20 Nov 2019 | CNY | 27.9 | 28.26 | 27.51 | 27.73 | 27.73 | -0.07 (-0.25%) | 1,140,200 |
| 19 Nov 2019 | CNY | 26.87 | 27.88 | 26.76 | 27.8 | 27.8 | +0.92 (+3.42%) | 1,477,211 |
| 18 Nov 2019 | CNY | 26.77 | 27.16 | 26.65 | 26.88 | 26.88 | +0.11 (+0.41%) | 626,500 |
| 15 Nov 2019 | CNY | 26.97 | 27.26 | 26.75 | 26.77 | 26.77 | -0.19 (-0.70%) | 626,800 |
| 14 Nov 2019 | CNY | 26.58 | 27.09 | 26.41 | 26.96 | 26.96 | +0.38 (+1.43%) | 702,600 |
| 13 Nov 2019 | CNY | 26.52 | 26.8 | 26.39 | 26.58 | 26.58 | +0.02 (+0.08%) | 613,600 |
| 12 Nov 2019 | CNY | 26.48 | 26.58 | 26 | 26.56 | 26.56 | +0.32 (+1.22%) | 846,648 |
| 11 Nov 2019 | CNY | 27.64 | 27.64 | 26.19 | 26.24 | 26.24 | -1.4 (-5.07%) | 1,433,000 |
| 8 Nov 2019 | CNY | 27.7 | 28.05 | 27.64 | 27.64 | 27.64 | -0.02 (-0.07%) | 1,198,464 |
| 7 Nov 2019 | CNY | 27.47 | 27.75 | 27.12 | 27.66 | 27.66 | +0.29 (+1.06%) | 1,052,400 |
| 6 Nov 2019 | CNY | 27.53 | 27.92 | 27.2 | 27.37 | 27.37 | -0.16 (-0.58%) | 1,057,700 |
| 5 Nov 2019 | CNY | 27.89 | 28.05 | 27.23 | 27.53 | 27.53 | -0.36 (-1.29%) | 1,097,538 |
| 4 Nov 2019 | CNY | 28.28 | 28.48 | 27.77 | 27.89 | 27.89 | -0.09 (-0.32%) | 927,038 |
| 1 Nov 2019 | CNY | 28.15 | 28.25 | 27.21 | 27.98 | 27.98 | +0.38 (+1.38%) | 1,252,246 |
| 31 Oct 2019 | CNY | 28.53 | 28.91 | 27.56 | 27.6 | 27.6 | -0.91 (-3.19%) | 1,667,260 |
| 30 Oct 2019 | CNY | 29 | 29.14 | 28.42 | 28.51 | 28.51 | -0.93 (-3.16%) | 1,489,400 |
| 29 Oct 2019 | CNY | 30.46 | 30.46 | 29.38 | 29.44 | 29.44 | -0.94 (-3.09%) | 1,938,840 |
| 28 Oct 2019 | CNY | 29.42 | 30.66 | 29.42 | 30.38 | 30.38 | +0.79 (+2.67%) | 2,864,201 |
| 25 Oct 2019 | CNY | 29.1 | 29.99 | 28.9 | 29.59 | 29.59 | +0.69 (+2.39%) | 2,234,640 |
| 24 Oct 2019 | CNY | 29.29 | 29.64 | 28.72 | 28.9 | 28.9 | -0.35 (-1.20%) | 1,786,346 |
| 23 Oct 2019 | CNY | 29.45 | 30.04 | 29.25 | 29.25 | 29.25 | -0.8 (-2.66%) | 3,226,640 |
| 22 Oct 2019 | CNY | 28.29 | 31.05 | 28.13 | 30.05 | 30.05 | +1.73 (+6.11%) | 4,945,807 |
| 21 Oct 2019 | CNY | 29.7 | 30 | 27.83 | 28.32 | 28.32 | -1.06 (-3.61%) | 2,500,914 |
| 18 Oct 2019 | CNY | 29.17 | 29.47 | 28.76 | 29.38 | 29.38 | +0.39 (+1.35%) | 1,833,785 |
| 17 Oct 2019 | CNY | 29 | 29.58 | 28.81 | 28.99 | 28.99 | +0.08 (+0.28%) | 1,227,760 |
