| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 25.55 | 25.55 | 24.4444 | 24.8056 | 24.8056 | -0.611 (-2.40%) | 2,890,288 |
| 22 Nov 2019 | CNY | 26.3333 | 26.6278 | 25.0556 | 25.4167 | 25.4167 | -0.772 (-2.95%) | 4,743,455 |
| 21 Nov 2019 | CNY | 26.7611 | 26.9444 | 26.0444 | 26.1889 | 26.1889 | -0.861 (-3.18%) | 4,526,262 |
| 20 Nov 2019 | CNY | 27.7889 | 27.8889 | 27.0222 | 27.05 | 27.05 | -0.789 (-2.83%) | 5,193,406 |
| 19 Nov 2019 | CNY | 27.1 | 27.8389 | 26.7778 | 27.8389 | 27.8389 | +0.461 (+1.68%) | 5,789,718 |
| 18 Nov 2019 | CNY | 26.6667 | 27.4611 | 26.5889 | 27.3778 | 27.3778 | +0.044 (+0.16%) | 6,177,951 |
| 15 Nov 2019 | CNY | 30.5556 | 31.1056 | 27.2778 | 27.3333 | 27.3333 | -2.25 (-7.61%) | 11,408,436 |
| 14 Nov 2019 | CNY | 28.6611 | 29.6278 | 28.5889 | 29.5833 | 29.5833 | +1.078 (+3.78%) | 9,784,087 |
| 13 Nov 2019 | CNY | 27.7778 | 29.1611 | 27.5667 | 28.5056 | 28.5056 | +0.456 (+1.62%) | 7,622,812 |
| 12 Nov 2019 | CNY | 28 | 28.4389 | 26.6722 | 28.05 | 28.05 | -0.467 (-1.64%) | 7,019,391 |
| 11 Nov 2019 | CNY | 27.6722 | 29.3333 | 27.3889 | 28.5167 | 28.5167 | +0.422 (+1.50%) | 9,244,771 |
| 8 Nov 2019 | CNY | 26.5444 | 28.7111 | 26.5167 | 28.0944 | 28.0944 | +1.228 (+4.57%) | 8,838,572 |
| 7 Nov 2019 | CNY | 26.6556 | 27.1167 | 26.0444 | 26.8667 | 26.8667 | -0.217 (-0.80%) | 5,388,476 |
| 6 Nov 2019 | CNY | 27.0944 | 28.1 | 26.7889 | 27.0833 | 27.0833 | +0.472 (+1.77%) | 8,549,022 |
| 5 Nov 2019 | CNY | 25.5556 | 27.5944 | 25.3056 | 26.6111 | 26.6111 | +1.5 (+5.97%) | 7,432,212 |
| 4 Nov 2019 | CNY | 25.2778 | 25.4667 | 24.7278 | 25.1111 | 25.1111 | -0.195 (-0.77%) | 3,075,478 |
| 1 Nov 2019 | CNY | 24.0889 | 26.0444 | 23.9056 | 25.3056 | 25.3056 | +1.406 (+5.88%) | 4,104,680 |
| 31 Oct 2019 | CNY | 25.1222 | 25.3444 | 23.75 | 23.9 | 23.9 | -1.244 (-4.95%) | 3,933,280 |
| 30 Oct 2019 | CNY | 25.6056 | 25.7722 | 25.0167 | 25.1444 | 25.1444 | -0.461 (-1.80%) | 1,897,059 |
| 29 Oct 2019 | CNY | 26.5278 | 26.5333 | 25.4333 | 25.6056 | 25.6056 | -0.856 (-3.23%) | 2,939,050 |
| 28 Oct 2019 | CNY | 25.8889 | 26.4944 | 25.8389 | 26.4611 | 26.4611 | +0.378 (+1.45%) | 2,512,567 |
| 25 Oct 2019 | CNY | 25.8389 | 26.1667 | 25.5833 | 26.0833 | 26.0833 | +0.244 (+0.95%) | 1,938,816 |
| 24 Oct 2019 | CNY | 26.3667 | 26.4333 | 25.5667 | 25.8389 | 25.8389 | -0.539 (-2.04%) | 2,673,801 |
| 23 Oct 2019 | CNY | 26.5 | 26.5222 | 26.1111 | 26.3778 | 26.3778 | -0.205 (-0.77%) | 2,598,328 |
| 22 Oct 2019 | CNY | 26.2278 | 26.6556 | 26.2278 | 26.5833 | 26.5833 | +0.267 (+1.01%) | 3,079,562 |
| 21 Oct 2019 | CNY | 28.7667 | 28.7889 | 26.1056 | 26.3167 | 26.3167 | -2.689 (-9.27%) | 5,943,893 |
| 18 Oct 2019 | CNY | 28.8944 | 29.3889 | 28.7111 | 29.0056 | 29.0056 | +0.172 (+0.60%) | 2,467,380 |
| 17 Oct 2019 | CNY | 29 | 29.4167 | 28.5444 | 28.8333 | 28.8333 | -0.167 (-0.57%) | 2,254,451 |
| 16 Oct 2019 | CNY | 29.7944 | 30.2778 | 28.7778 | 29 | 29 | -0.8 (-2.68%) | 3,186,277 |
| 15 Oct 2019 | CNY | 29.4389 | 30.0611 | 29.2944 | 29.8 | 29.8 | -0.278 (-0.92%) | 3,577,269 |
