| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 50.2482 | 50.721 | 47.5183 | 47.9153 | 47.9153 | -2.489 (-4.94%) | 3,209,023 |
| 25 Nov 2019 | CNY | 50.8504 | 51.9655 | 49.9092 | 50.4043 | 50.4043 | -0.892 (-1.74%) | 2,180,921 |
| 22 Nov 2019 | CNY | 54.004 | 54.8114 | 50.0742 | 51.2964 | 51.2964 | -3.381 (-6.18%) | 4,350,257 |
| 21 Nov 2019 | CNY | 56.2298 | 56.2298 | 53.6427 | 54.6775 | 54.6775 | -2.36 (-4.14%) | 3,920,445 |
| 20 Nov 2019 | CNY | 56.6491 | 58.1211 | 55.8685 | 57.0372 | 57.0372 | +0.299 (+0.53%) | 3,007,022 |
| 19 Nov 2019 | CNY | 57.5323 | 57.5323 | 56.1049 | 56.7383 | 56.7383 | +0.098 (+0.17%) | 2,437,698 |
| 18 Nov 2019 | CNY | 56.1495 | 56.8721 | 54.4723 | 56.6402 | 56.6402 | +1.106 (+1.99%) | 2,259,385 |
| 15 Nov 2019 | CNY | 57.9873 | 58.4333 | 55.4091 | 55.534 | 55.534 | -2.85 (-4.88%) | 3,553,852 |
| 14 Nov 2019 | CNY | 57.113 | 58.8794 | 56.6491 | 58.3843 | 58.3843 | +1.298 (+2.27%) | 2,957,739 |
| 13 Nov 2019 | CNY | 58.1077 | 58.4869 | 55.8908 | 57.0862 | 57.0862 | -1.758 (-2.99%) | 3,031,144 |
| 12 Nov 2019 | CNY | 60.2175 | 61.5468 | 57.7955 | 58.8437 | 58.8437 | +0.41 (+0.70%) | 3,737,527 |
| 11 Nov 2019 | CNY | 59.3254 | 59.8161 | 55.8685 | 58.4333 | 58.4333 | -0.986 (-1.66%) | 3,568,005 |
| 8 Nov 2019 | CNY | 57.0952 | 60.6636 | 55.6053 | 59.4191 | 59.4191 | +2.672 (+4.71%) | 5,663,137 |
| 7 Nov 2019 | CNY | 55.6455 | 57.3985 | 54.459 | 56.7472 | 56.7472 | +0.218 (+0.39%) | 3,367,649 |
| 6 Nov 2019 | CNY | 61.1364 | 62.2159 | 55.0165 | 56.5287 | 56.5287 | -4.581 (-7.50%) | 6,820,156 |
| 5 Nov 2019 | CNY | 61.9929 | 62.4166 | 59.6823 | 61.1097 | 61.1097 | -0.709 (-1.15%) | 4,349,141 |
| 4 Nov 2019 | CNY | 61.5557 | 64.1964 | 61.1141 | 61.8189 | 61.8189 | -0.629 (-1.01%) | 5,066,734 |
| 1 Nov 2019 | CNY | 58.8794 | 62.6173 | 58.4378 | 62.4478 | 62.4478 | +4.237 (+7.28%) | 5,104,660 |
| 31 Oct 2019 | CNY | 62.8939 | 64.4506 | 58.2103 | 58.2103 | 58.2103 | -6.468 (-10.00%) | 6,808,272 |
| 30 Oct 2019 | CNY | 62.4032 | 64.6781 | 59.9678 | 64.6781 | 64.6781 | +3.564 (+5.83%) | 5,231,664 |
| 29 Oct 2019 | CNY | 59.3254 | 65.7174 | 59.2808 | 61.1141 | 61.1141 | +1.294 (+2.16%) | 7,109,447 |
| 28 Oct 2019 | CNY | 57.9873 | 60.1596 | 57.2557 | 59.8206 | 59.8206 | +0.045 (+0.07%) | 6,496,127 |
| 25 Oct 2019 | CNY | 54.856 | 59.776 | 54.3296 | 59.776 | 59.776 | +5.433 (+10.00%) | 7,950,761 |
| 24 Oct 2019 | CNY | 54.1333 | 54.8069 | 52.8621 | 54.343 | 54.343 | +0.611 (+1.14%) | 2,984,379 |
| 23 Oct 2019 | CNY | 53.7141 | 55.8953 | 53.3037 | 53.7319 | 53.7319 | -1.16 (-2.11%) | 3,375,520 |
| 22 Oct 2019 | CNY | 54.7221 | 55.757 | 51.7693 | 54.8916 | 54.8916 | +0.446 (+0.82%) | 4,052,669 |
| 21 Oct 2019 | CNY | 59.3299 | 59.3477 | 54.4456 | 54.4456 | 54.4456 | -6.048 (-10.00%) | 4,363,166 |
| 18 Oct 2019 | CNY | 60.6235 | 62.8939 | 59.3254 | 60.4941 | 60.4941 | -0.839 (-1.37%) | 4,718,803 |
| 17 Oct 2019 | CNY | 60.8733 | 61.7787 | 59.7403 | 61.3327 | 61.3327 | +0.138 (+0.23%) | 4,225,300 |
| 16 Oct 2019 | CNY | 57.3182 | 61.5557 | 57.3182 | 61.1944 | 61.1944 | +4.768 (+8.45%) | 5,340,404 |
