| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 27.98 | 28.26 | 27.04 | 27.15 | 27.15 | -1.19 (-4.20%) | 1,331,459 |
| 22 Nov 2019 | CNY | 28.85 | 29.29 | 28.32 | 28.34 | 28.34 | -0.64 (-2.21%) | 1,705,679 |
| 21 Nov 2019 | CNY | 29.49 | 29.7 | 28.86 | 28.98 | 28.98 | -1.16 (-3.85%) | 2,243,105 |
| 20 Nov 2019 | CNY | 29.13 | 30.38 | 28.39 | 30.14 | 30.14 | +1.08 (+3.72%) | 3,747,451 |
| 19 Nov 2019 | CNY | 29.07 | 29.35 | 28.73 | 29.06 | 29.06 | +0.01 (+0.03%) | 1,905,386 |
| 18 Nov 2019 | CNY | 28.66 | 29.35 | 28.31 | 29.05 | 29.05 | +0.19 (+0.66%) | 1,914,450 |
| 15 Nov 2019 | CNY | 28.05 | 30.24 | 28.05 | 28.86 | 28.86 | +0.84 (+3.00%) | 3,182,279 |
| 14 Nov 2019 | CNY | 28.02 | 28.15 | 27.56 | 28.02 | 28.02 | 0.0 (0.0%) | 1,144,558 |
| 13 Nov 2019 | CNY | 27.5 | 28.26 | 27.3 | 28.02 | 28.02 | +0.57 (+2.08%) | 1,538,981 |
| 12 Nov 2019 | CNY | 27.07 | 27.45 | 26.93 | 27.45 | 27.45 | +0.4 (+1.48%) | 983,834 |
| 11 Nov 2019 | CNY | 28.42 | 28.44 | 26.88 | 27.05 | 27.05 | -1.41 (-4.95%) | 1,638,392 |
| 8 Nov 2019 | CNY | 28.1 | 28.6 | 27.92 | 28.46 | 28.46 | +0.51 (+1.82%) | 1,596,058 |
| 7 Nov 2019 | CNY | 28.13 | 28.23 | 27.7 | 27.95 | 27.95 | -0.19 (-0.68%) | 999,300 |
| 6 Nov 2019 | CNY | 28.13 | 28.46 | 27.95 | 28.14 | 28.14 | +0.11 (+0.39%) | 1,250,379 |
| 5 Nov 2019 | CNY | 27.99 | 28.14 | 27.8 | 28.03 | 28.03 | +0.08 (+0.29%) | 650,700 |
| 4 Nov 2019 | CNY | 28.23 | 28.29 | 27.89 | 27.95 | 27.95 | -0.13 (-0.46%) | 762,152 |
| 1 Nov 2019 | CNY | 27.35 | 28.26 | 27.2 | 28.08 | 28.08 | +0.51 (+1.85%) | 969,352 |
| 31 Oct 2019 | CNY | 28.15 | 28.36 | 27.48 | 27.57 | 27.57 | -0.4 (-1.43%) | 1,143,100 |
| 30 Oct 2019 | CNY | 29.2 | 29.25 | 27.9 | 27.97 | 27.97 | -1.23 (-4.21%) | 1,692,837 |
| 29 Oct 2019 | CNY | 30.33 | 30.35 | 29.2 | 29.2 | 29.2 | -1.01 (-3.34%) | 1,455,883 |
| 28 Oct 2019 | CNY | 30.78 | 30.78 | 30 | 30.21 | 30.21 | +0.21 (+0.70%) | 1,051,741 |
| 25 Oct 2019 | CNY | 30.48 | 30.55 | 29 | 30 | 30 | -0.39 (-1.28%) | 1,422,636 |
| 24 Oct 2019 | CNY | 30.73 | 30.98 | 30.33 | 30.39 | 30.39 | -0.44 (-1.43%) | 809,050 |
| 23 Oct 2019 | CNY | 30.96 | 31.26 | 30.7 | 30.83 | 30.83 | -0.13 (-0.42%) | 767,754 |
| 22 Oct 2019 | CNY | 30.7 | 31.06 | 30.68 | 30.96 | 30.96 | +0.26 (+0.85%) | 985,124 |
| 21 Oct 2019 | CNY | 32.44 | 32.44 | 30.19 | 30.7 | 30.7 | -1.65 (-5.10%) | 1,831,621 |
| 18 Oct 2019 | CNY | 32.29 | 32.79 | 31.88 | 32.35 | 32.35 | +0.27 (+0.84%) | 1,684,517 |
| 17 Oct 2019 | CNY | 32.25 | 32.43 | 31.8 | 32.08 | 32.08 | -0.17 (-0.53%) | 1,273,757 |
| 16 Oct 2019 | CNY | 31.81 | 32.68 | 31.68 | 32.25 | 32.25 | +0.62 (+1.96%) | 1,716,308 |
| 15 Oct 2019 | CNY | 32.92 | 33.06 | 31.58 | 31.63 | 31.63 | -1.46 (-4.41%) | 2,016,711 |
