| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 33.84 | 33.99 | 33.61 | 33.78 | 33.78 | +0.01 (+0.03%) | 473,300 |
| 25 Nov 2019 | CNY | 34.47 | 34.63 | 33.55 | 33.77 | 33.77 | -0.42 (-1.23%) | 680,936 |
| 22 Nov 2019 | CNY | 35.11 | 35.26 | 34.15 | 34.19 | 34.19 | -0.91 (-2.59%) | 1,033,118 |
| 21 Nov 2019 | CNY | 34.56 | 35.2 | 34.24 | 35.1 | 35.1 | +0.27 (+0.78%) | 982,894 |
| 20 Nov 2019 | CNY | 34.49 | 35.86 | 34.36 | 34.83 | 34.83 | +0.38 (+1.10%) | 1,876,634 |
| 19 Nov 2019 | CNY | 33.71 | 34.53 | 33.71 | 34.45 | 34.45 | +0.74 (+2.20%) | 1,074,200 |
| 18 Nov 2019 | CNY | 33.63 | 34.25 | 33.55 | 33.71 | 33.71 | +0.09 (+0.27%) | 564,194 |
| 15 Nov 2019 | CNY | 34.56 | 34.86 | 33.62 | 33.62 | 33.62 | -0.94 (-2.72%) | 736,742 |
| 14 Nov 2019 | CNY | 34.82 | 34.98 | 33.9 | 34.56 | 34.56 | -0.26 (-0.75%) | 994,028 |
| 13 Nov 2019 | CNY | 33.85 | 35.29 | 33.58 | 34.82 | 34.82 | +0.99 (+2.93%) | 1,356,394 |
| 12 Nov 2019 | CNY | 34.23 | 34.25 | 33.58 | 33.83 | 33.83 | -0.07 (-0.21%) | 719,839 |
| 11 Nov 2019 | CNY | 35.39 | 35.39 | 33.69 | 33.9 | 33.9 | -1.53 (-4.32%) | 1,398,108 |
| 8 Nov 2019 | CNY | 36 | 36.09 | 35.36 | 35.43 | 35.43 | -0.36 (-1.01%) | 955,715 |
| 7 Nov 2019 | CNY | 36.33 | 36.7 | 35.5 | 35.79 | 35.79 | +0.05 (+0.14%) | 1,060,900 |
| 6 Nov 2019 | CNY | 36.54 | 36.86 | 35.23 | 35.74 | 35.74 | -0.8 (-2.19%) | 1,325,795 |
| 5 Nov 2019 | CNY | 37.08 | 37.14 | 36.34 | 36.54 | 36.54 | -0.04 (-0.11%) | 665,569 |
| 4 Nov 2019 | CNY | 36.53 | 36.99 | 36.4 | 36.58 | 36.58 | +0.15 (+0.41%) | 736,463 |
| 1 Nov 2019 | CNY | 36.15 | 36.88 | 36.15 | 36.43 | 36.43 | -0.15 (-0.41%) | 610,187 |
| 31 Oct 2019 | CNY | 37.2 | 37.49 | 36.56 | 36.58 | 36.58 | -0.53 (-1.43%) | 1,268,711 |
| 30 Oct 2019 | CNY | 36.65 | 37.11 | 36.52 | 37.11 | 37.11 | +0.25 (+0.68%) | 1,124,686 |
| 29 Oct 2019 | CNY | 37.47 | 37.47 | 36.52 | 36.86 | 36.86 | -0.75 (-1.99%) | 1,509,872 |
| 28 Oct 2019 | CNY | 37.73 | 37.99 | 36.91 | 37.61 | 37.61 | +0.81 (+2.20%) | 1,578,265 |
| 25 Oct 2019 | CNY | 35.61 | 36.95 | 35.4 | 36.8 | 36.8 | +1.21 (+3.40%) | 1,789,051 |
| 24 Oct 2019 | CNY | 35.7 | 35.99 | 35.42 | 35.59 | 35.59 | -0.31 (-0.86%) | 664,788 |
| 23 Oct 2019 | CNY | 36.03 | 36.03 | 35.5 | 35.9 | 35.9 | -0.05 (-0.14%) | 803,600 |
| 22 Oct 2019 | CNY | 35.65 | 35.98 | 35.5 | 35.95 | 35.95 | +0.41 (+1.15%) | 885,286 |
| 21 Oct 2019 | CNY | 36.49 | 36.57 | 35.19 | 35.54 | 35.54 | -0.96 (-2.63%) | 1,434,629 |
| 18 Oct 2019 | CNY | 36.82 | 37.06 | 36.36 | 36.5 | 36.5 | -0.32 (-0.87%) | 1,281,439 |
| 17 Oct 2019 | CNY | 37.01 | 37.17 | 36.67 | 36.82 | 36.82 | 0.0 (0.0%) | 1,040,782 |
| 16 Oct 2019 | CNY | 36.7 | 37.09 | 36.44 | 36.82 | 36.82 | +0.16 (+0.44%) | 1,165,000 |
