| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 61.4721 | 62.446 | 59.2539 | 61.1017 | 61.1017 | -1.141 (-1.83%) | 3,894,267 |
| 25 Nov 2019 | CNY | 61.5091 | 64.379 | 60.8092 | 62.2423 | 62.2423 | +0.107 (+0.17%) | 5,750,658 |
| 22 Nov 2019 | CNY | 64.1865 | 64.6049 | 59.7834 | 62.1349 | 62.1349 | -1.9 (-2.97%) | 7,671,495 |
| 21 Nov 2019 | CNY | 63.7458 | 66.412 | 62.2127 | 64.0346 | 64.0346 | -1.096 (-1.68%) | 7,525,289 |
| 20 Nov 2019 | CNY | 62.2275 | 68.3895 | 62.2127 | 65.1308 | 65.1308 | +2.363 (+3.76%) | 9,756,887 |
| 19 Nov 2019 | CNY | 62.3016 | 62.9533 | 60.7537 | 62.7682 | 62.7682 | +0.341 (+0.55%) | 6,854,703 |
| 18 Nov 2019 | CNY | 57.0431 | 63.2014 | 57.0431 | 62.4275 | 62.4275 | +4.396 (+7.57%) | 9,762,644 |
| 15 Nov 2019 | CNY | 62.583 | 64.7197 | 57.7689 | 58.0318 | 58.0318 | -5.403 (-8.52%) | 9,726,550 |
| 14 Nov 2019 | CNY | 60.2759 | 64.8049 | 59.3983 | 63.4347 | 63.4347 | +3.14 (+5.21%) | 10,260,274 |
| 13 Nov 2019 | CNY | 59.2206 | 60.9166 | 57.0431 | 60.2945 | 60.2945 | -0.063 (-0.10%) | 11,621,890 |
| 12 Nov 2019 | CNY | 61.8424 | 62.5793 | 59.2798 | 60.3574 | 60.3574 | -1.633 (-2.63%) | 9,608,648 |
| 11 Nov 2019 | CNY | 60.5463 | 63.8791 | 58.0133 | 61.9905 | 61.9905 | -0.704 (-1.12%) | 17,061,145 |
| 8 Nov 2019 | CNY | 68.6821 | 70.3337 | 62.6941 | 62.6941 | 62.6941 | -6.966 (-10.00%) | 14,634,294 |
| 7 Nov 2019 | CNY | 68.8783 | 71.2854 | 66.6565 | 69.6597 | 69.6597 | -0.367 (-0.52%) | 10,146,238 |
| 6 Nov 2019 | CNY | 71.8408 | 74.0479 | 68.3006 | 70.0263 | 70.0263 | -1.874 (-2.61%) | 10,975,225 |
| 5 Nov 2019 | CNY | 69.9893 | 71.9001 | 68.5747 | 71.9001 | 71.9001 | +1.544 (+2.19%) | 8,400,050 |
| 4 Nov 2019 | CNY | 66.4528 | 71.5372 | 65.9529 | 70.3559 | 70.3559 | +3.903 (+5.87%) | 11,861,403 |
| 1 Nov 2019 | CNY | 65.0011 | 67.8711 | 63.5088 | 66.4528 | 66.4528 | +0.13 (+0.20%) | 10,160,045 |
| 31 Oct 2019 | CNY | 64.8345 | 69.9152 | 63.731 | 66.3232 | 66.3232 | -1.011 (-1.50%) | 13,855,891 |
| 30 Oct 2019 | CNY | 62.4423 | 67.3341 | 61.4721 | 67.3341 | 67.3341 | +6.121 (+10.00%) | 13,180,696 |
| 29 Oct 2019 | CNY | 63.0829 | 65.7973 | 60.7314 | 61.2128 | 61.2128 | -0.326 (-0.53%) | 14,052,816 |
| 28 Oct 2019 | CNY | 56.2877 | 61.5832 | 56.2173 | 61.5387 | 61.5387 | +1.559 (+2.60%) | 14,153,145 |
| 25 Oct 2019 | CNY | 59.4353 | 62.7682 | 59.1761 | 59.9797 | 59.9797 | +2.766 (+4.83%) | 15,695,294 |
| 24 Oct 2019 | CNY | 55.1323 | 58.8799 | 54.8064 | 57.2135 | 57.2135 | +3.318 (+6.16%) | 17,760,266 |
| 23 Oct 2019 | CNY | 55.3952 | 56.6432 | 52.5845 | 53.8954 | 53.8954 | -3.377 (-5.90%) | 16,650,895 |
| 22 Oct 2019 | CNY | 54.9842 | 57.2727 | 54.2139 | 57.2727 | 57.2727 | +5.207 (+10.00%) | 20,832,967 |
| 21 Oct 2019 | CNY | 54.0658 | 56.5987 | 50.7441 | 52.0661 | 52.0661 | -0.911 (-1.72%) | 25,952,547 |
| 18 Oct 2019 | CNY | 51.1033 | 52.9771 | 48.5148 | 52.9771 | 52.9771 | +4.818 (+10.00%) | 13,691,879 |
| 17 Oct 2019 | CNY | 48.1593 | 48.1593 | 48.1593 | 48.1593 | 48.1593 | +4.377 (+10.00%) | 664,191 |
| 16 Oct 2019 | CNY | 43.7822 | 43.7822 | 43.7822 | 43.7822 | 43.7822 | +3.981 (+10.00%) | 521,790 |
