| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 57 | 57.42 | 56.6 | 56.8 | 56.8 | +0.03 (+0.05%) | 983,849 |
| 27 Nov 2019 | CNY | 57.4 | 57.68 | 56.34 | 56.77 | 56.77 | -0.53 (-0.92%) | 1,301,707 |
| 26 Nov 2019 | CNY | 57 | 57.9 | 56.73 | 57.3 | 57.3 | -0.08 (-0.14%) | 1,485,616 |
| 25 Nov 2019 | CNY | 55.86 | 57.77 | 53.5 | 57.38 | 57.38 | +0.85 (+1.50%) | 4,070,941 |
| 22 Nov 2019 | CNY | 59.08 | 59.94 | 56 | 56.53 | 56.53 | -2.52 (-4.27%) | 4,421,182 |
| 21 Nov 2019 | CNY | 62.26 | 62.26 | 59 | 59.05 | 59.05 | -3.53 (-5.64%) | 4,583,709 |
| 20 Nov 2019 | CNY | 62.35 | 63.75 | 62.35 | 62.58 | 62.58 | -0.41 (-0.65%) | 2,073,293 |
| 19 Nov 2019 | CNY | 62.21 | 63.6 | 61.9 | 62.99 | 62.99 | +1.09 (+1.76%) | 2,720,439 |
| 18 Nov 2019 | CNY | 61.66 | 62.2 | 61.12 | 61.9 | 61.9 | +0.23 (+0.37%) | 1,389,190 |
| 15 Nov 2019 | CNY | 62.3 | 62.76 | 61.5 | 61.67 | 61.67 | -0.97 (-1.55%) | 2,054,572 |
| 14 Nov 2019 | CNY | 61.7 | 63.23 | 60.59 | 62.64 | 62.64 | +1.05 (+1.70%) | 3,788,204 |
| 13 Nov 2019 | CNY | 62.77 | 63.48 | 61.3 | 61.59 | 61.59 | -1.74 (-2.75%) | 3,007,586 |
| 12 Nov 2019 | CNY | 63.36 | 64.22 | 62.58 | 63.33 | 63.33 | +0.23 (+0.36%) | 2,395,605 |
| 11 Nov 2019 | CNY | 64.14 | 64.2 | 61.49 | 63.1 | 63.1 | -0.83 (-1.30%) | 3,156,339 |
| 8 Nov 2019 | CNY | 64.73 | 64.74 | 63.15 | 63.93 | 63.93 | +0.07 (+0.11%) | 3,036,928 |
| 7 Nov 2019 | CNY | 63.08 | 64.88 | 62.8 | 63.86 | 63.86 | +0.52 (+0.82%) | 2,814,191 |
| 6 Nov 2019 | CNY | 66.1 | 66.87 | 63.24 | 63.34 | 63.34 | -3.67 (-5.48%) | 6,128,234 |
| 5 Nov 2019 | CNY | 69.1 | 69.48 | 66.68 | 67.01 | 67.01 | -2.21 (-3.19%) | 6,016,299 |
| 4 Nov 2019 | CNY | 68.6 | 70.69 | 68.52 | 69.22 | 69.22 | +0.02 (+0.03%) | 5,327,377 |
| 1 Nov 2019 | CNY | 69.6 | 70.22 | 67.39 | 69.2 | 69.2 | -1.11 (-1.58%) | 5,700,939 |
| 31 Oct 2019 | CNY | 69.44 | 70.77 | 67.48 | 70.31 | 70.31 | +0.87 (+1.25%) | 7,027,347 |
| 30 Oct 2019 | CNY | 63.9 | 71.21 | 63 | 69.44 | 69.44 | +4.54 (+7.00%) | 9,277,111 |
| 29 Oct 2019 | CNY | 64.83 | 67.67 | 63.5 | 64.9 | 64.9 | +0.26 (+0.40%) | 5,902,286 |
| 28 Oct 2019 | CNY | 62.86 | 65.4 | 62.08 | 64.64 | 64.64 | -0.74 (-1.13%) | 4,033,465 |
| 25 Oct 2019 | CNY | 63.55 | 66.34 | 63.15 | 65.38 | 65.38 | +1.07 (+1.66%) | 5,920,373 |
| 24 Oct 2019 | CNY | 62.98 | 64.46 | 59.02 | 64.31 | 64.31 | +0.96 (+1.52%) | 6,216,392 |
| 23 Oct 2019 | CNY | 63.6 | 64.66 | 62.8 | 63.35 | 63.35 | +0.17 (+0.27%) | 3,451,449 |
| 22 Oct 2019 | CNY | 62.55 | 64.2 | 62.11 | 63.18 | 63.18 | +1.42 (+2.30%) | 3,658,481 |
| 21 Oct 2019 | CNY | 65.86 | 65.86 | 61.2 | 61.76 | 61.76 | -3.35 (-5.15%) | 5,011,603 |
| 18 Oct 2019 | CNY | 64.2 | 67.28 | 62.65 | 65.11 | 65.11 | +0.51 (+0.79%) | 6,205,040 |
