| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | CNY | 42.0417 | 43.6076 | 42.0417 | 43.3854 | 43.3854 | +1.351 (+3.21%) | 1,794,055 |
| 4 Dec 2019 | CNY | 42.3056 | 42.8056 | 41.7361 | 42.0347 | 42.0347 | -0.674 (-1.58%) | 886,141 |
| 3 Dec 2019 | CNY | 41.7708 | 42.7778 | 41.4236 | 42.7083 | 42.7083 | +0.938 (+2.24%) | 1,015,073 |
| 2 Dec 2019 | CNY | 42.691 | 42.691 | 41.6146 | 41.7708 | 41.7708 | -0.608 (-1.43%) | 1,330,560 |
| 29 Nov 2019 | CNY | 41.5417 | 43.0451 | 41.5417 | 42.3785 | 42.3785 | +0.917 (+2.21%) | 1,476,659 |
| 28 Nov 2019 | CNY | 41.7326 | 42.3438 | 41.1632 | 41.4618 | 41.4618 | -0.552 (-1.31%) | 1,244,177 |
| 27 Nov 2019 | CNY | 42.2951 | 42.3576 | 41.5243 | 42.0139 | 42.0139 | +0.233 (+0.56%) | 1,045,647 |
| 26 Nov 2019 | CNY | 42.2292 | 42.7465 | 41.6667 | 41.7813 | 41.7813 | -0.615 (-1.45%) | 1,172,736 |
| 25 Nov 2019 | CNY | 43.9236 | 44.1528 | 41.8403 | 42.3958 | 42.3958 | -1.493 (-3.40%) | 1,785,519 |
| 22 Nov 2019 | CNY | 45.1389 | 45.5556 | 43.7569 | 43.8889 | 43.8889 | -0.903 (-2.02%) | 1,590,624 |
| 21 Nov 2019 | CNY | 45.4896 | 46.0035 | 44.4028 | 44.7917 | 44.7917 | -0.948 (-2.07%) | 1,478,592 |
| 20 Nov 2019 | CNY | 45.4271 | 46.1667 | 44.7951 | 45.7396 | 45.7396 | +0.299 (+0.66%) | 1,291,392 |
| 19 Nov 2019 | CNY | 45.4861 | 45.7118 | 44.9132 | 45.441 | 45.441 | +0.372 (+0.82%) | 1,537,231 |
| 18 Nov 2019 | CNY | 45.8333 | 46.8403 | 44.5486 | 45.0694 | 45.0694 | -0.389 (-0.86%) | 1,717,678 |
| 15 Nov 2019 | CNY | 46.7014 | 47.0972 | 45.3194 | 45.4583 | 45.4583 | -1.573 (-3.34%) | 1,713,507 |
| 14 Nov 2019 | CNY | 47.0313 | 48.0417 | 46.3507 | 47.0313 | 47.0313 | +0.104 (+0.22%) | 1,473,261 |
| 13 Nov 2019 | CNY | 45.0347 | 47.3472 | 44.7569 | 46.9271 | 46.9271 | +1.795 (+3.98%) | 2,116,281 |
| 12 Nov 2019 | CNY | 43.0556 | 45.2014 | 43.0556 | 45.1319 | 45.1319 | +1 (+2.27%) | 1,659,885 |
| 11 Nov 2019 | CNY | 45.4861 | 45.8299 | 43.75 | 44.1319 | 44.1319 | -1.701 (-3.71%) | 1,666,656 |
| 8 Nov 2019 | CNY | 46.1806 | 46.4271 | 45.3819 | 45.8333 | 45.8333 | -0.045 (-0.10%) | 1,096,364 |
| 7 Nov 2019 | CNY | 45.4167 | 46.4583 | 45.3646 | 45.8785 | 45.8785 | +0.392 (+0.86%) | 1,025,795 |
| 6 Nov 2019 | CNY | 45.3264 | 46.4583 | 45.184 | 45.4861 | 45.4861 | -0.243 (-0.53%) | 1,487,180 |
| 5 Nov 2019 | CNY | 47.2118 | 47.7917 | 44.8299 | 45.7292 | 45.7292 | -1.462 (-3.10%) | 3,129,871 |
| 4 Nov 2019 | CNY | 48.9549 | 48.9583 | 47.0139 | 47.191 | 47.191 | -1.806 (-3.68%) | 2,195,136 |
| 1 Nov 2019 | CNY | 48.5243 | 49.3056 | 48.0903 | 48.9965 | 48.9965 | +0.076 (+0.16%) | 892,454 |
| 31 Oct 2019 | CNY | 49.6528 | 49.8924 | 48.4722 | 48.9201 | 48.9201 | -0.733 (-1.48%) | 861,984 |
| 30 Oct 2019 | CNY | 47.9931 | 50 | 47.6493 | 49.6528 | 49.6528 | +1.115 (+2.30%) | 1,269,158 |
| 29 Oct 2019 | CNY | 48.4375 | 48.9583 | 47.8125 | 48.5382 | 48.5382 | 0.0 (0.0%) | 1,246,959 |
| 28 Oct 2019 | CNY | 48.0174 | 48.6806 | 47.3472 | 48.5382 | 48.5382 | +0.51 (+1.06%) | 1,462,645 |
| 25 Oct 2019 | CNY | 48.1597 | 48.5174 | 47.3507 | 48.0278 | 48.0278 | -0.236 (-0.49%) | 1,268,640 |
