| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 44.7644 | 45.2 | 44.6 | 45.1289 | 45.1289 | -0.342 (-0.75%) | 1,444,500 |
| 2 Dec 2019 | CNY | 45.3333 | 45.8578 | 44.4978 | 45.4711 | 45.4711 | +0.293 (+0.65%) | 3,061,098 |
| 29 Nov 2019 | CNY | 45.3333 | 45.7644 | 44.5911 | 45.1778 | 45.1778 | -0.155 (-0.34%) | 2,253,719 |
| 28 Nov 2019 | CNY | 45.4 | 45.5556 | 44.7022 | 45.3333 | 45.3333 | -0.098 (-0.22%) | 3,124,604 |
| 27 Nov 2019 | CNY | 43.9778 | 45.5911 | 43.6889 | 45.4311 | 45.4311 | +1.52 (+3.46%) | 4,586,154 |
| 26 Nov 2019 | CNY | 44.12 | 44.44 | 42.9778 | 43.9111 | 43.9111 | -0.329 (-0.74%) | 3,399,284 |
| 25 Nov 2019 | CNY | 44.4444 | 44.8889 | 43.4889 | 44.24 | 44.24 | +0.24 (+0.55%) | 3,612,521 |
| 22 Nov 2019 | CNY | 43.4667 | 45.6756 | 43.4222 | 44 | 44 | +0.529 (+1.22%) | 5,180,726 |
| 21 Nov 2019 | CNY | 43.4089 | 44.1156 | 42.8889 | 43.4711 | 43.4711 | 0.0 (0.0%) | 1,709,770 |
| 20 Nov 2019 | CNY | 42.6667 | 44.1022 | 42.3778 | 43.4711 | 43.4711 | +0.858 (+2.01%) | 3,816,713 |
| 19 Nov 2019 | CNY | 42.5778 | 42.7511 | 42.0622 | 42.6133 | 42.6133 | +0.284 (+0.67%) | 2,604,204 |
| 18 Nov 2019 | CNY | 41.6178 | 42.6444 | 41.6178 | 42.3289 | 42.3289 | +0.707 (+1.70%) | 2,934,562 |
| 15 Nov 2019 | CNY | 42.1778 | 42.4 | 41.4844 | 41.6222 | 41.6222 | -0.311 (-0.74%) | 2,673,042 |
| 14 Nov 2019 | CNY | 42.6667 | 42.7422 | 41.8311 | 41.9333 | 41.9333 | -0.533 (-1.26%) | 2,100,908 |
| 13 Nov 2019 | CNY | 42.7867 | 42.7867 | 41.7778 | 42.4667 | 42.4667 | +0.022 (+0.05%) | 2,125,896 |
| 12 Nov 2019 | CNY | 42.6667 | 43.7245 | 42.0711 | 42.4444 | 42.4444 | -0.08 (-0.19%) | 3,586,371 |
| 11 Nov 2019 | CNY | 42.5244 | 43.0044 | 41.6444 | 42.5244 | 42.5244 | +0.08 (+0.19%) | 2,240,590 |
| 8 Nov 2019 | CNY | 41.6889 | 43.3111 | 41.6889 | 42.4444 | 42.4444 | +0.667 (+1.60%) | 3,833,192 |
| 7 Nov 2019 | CNY | 41.7822 | 42.0622 | 41.32 | 41.7778 | 41.7778 | -0.093 (-0.22%) | 1,555,897 |
| 6 Nov 2019 | CNY | 40.9644 | 42.1644 | 40.9644 | 41.8711 | 41.8711 | +0.907 (+2.21%) | 3,773,778 |
| 5 Nov 2019 | CNY | 40.9689 | 41.24 | 40.7333 | 40.9644 | 40.9644 | +0.053 (+0.13%) | 1,653,662 |
| 4 Nov 2019 | CNY | 40.8444 | 41.2533 | 40.4045 | 40.9111 | 40.9111 | +0.382 (+0.94%) | 2,243,902 |
| 1 Nov 2019 | CNY | 40.2756 | 40.9778 | 40.0933 | 40.5289 | 40.5289 | +0.12 (+0.30%) | 2,269,496 |
| 31 Oct 2019 | CNY | 41.1867 | 41.6711 | 40.2533 | 40.4089 | 40.4089 | -0.52 (-1.27%) | 1,952,100 |
| 30 Oct 2019 | CNY | 40.48 | 41.4667 | 39.7289 | 40.9289 | 40.9289 | +0.129 (+0.32%) | 2,220,480 |
| 29 Oct 2019 | CNY | 41.3333 | 41.6444 | 40.8 | 40.8 | 40.8 | -0.609 (-1.47%) | 1,885,905 |
| 28 Oct 2019 | CNY | 40.6222 | 41.7067 | 40.2622 | 41.4089 | 41.4089 | +0.871 (+2.15%) | 3,082,324 |
| 25 Oct 2019 | CNY | 40.2578 | 40.8889 | 39.7022 | 40.5378 | 40.5378 | +0.484 (+1.21%) | 1,915,695 |
| 24 Oct 2019 | CNY | 40.3911 | 40.6756 | 39.6933 | 40.0533 | 40.0533 | -0.369 (-0.91%) | 1,410,471 |
| 23 Oct 2019 | CNY | 40 | 41.4756 | 40 | 40.4222 | 40.4222 | -0.129 (-0.32%) | 1,753,173 |
