| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | CNY | 58.3 | 58.71 | 56.4 | 56.56 | 22.0938 | -1.24 (-2.15%) | 5,906,770 |
| 12 Dec 2019 | CNY | 62.68 | 62.68 | 57.26 | 57.8 | 22.5781 | -5.46 (-8.63%) | 8,812,240 |
| 11 Dec 2019 | CNY | 60.28 | 65.99 | 60 | 63.26 | 24.7109 | +2.56 (+4.22%) | 10,305,990 |
| 10 Dec 2019 | CNY | 59.08 | 62.44 | 58.86 | 60.7 | 23.7109 | +0.82 (+1.37%) | 9,370,700 |
| 9 Dec 2019 | CNY | 59.24 | 60.49 | 58.11 | 59.88 | 23.3906 | +0.64 (+1.08%) | 7,924,400 |
| 6 Dec 2019 | CNY | 57.65 | 60.37 | 56.8 | 59.24 | 23.1406 | +0.66 (+1.13%) | 8,782,400 |
| 5 Dec 2019 | CNY | 57.98 | 59.85 | 57.76 | 58.58 | 22.8828 | +0.82 (+1.42%) | 8,935,940 |
| 4 Dec 2019 | CNY | 56.5 | 58.37 | 56.36 | 57.76 | 22.5625 | +0.51 (+0.89%) | 7,034,160 |
| 3 Dec 2019 | CNY | 59.59 | 59.99 | 57.08 | 57.25 | 22.3633 | -3.87 (-6.33%) | 9,766,020 |
| 2 Dec 2019 | CNY | 59.85 | 63.5 | 59.85 | 61.12 | 23.875 | -3.19 (-4.96%) | 11,516,090 |
| 29 Nov 2019 | CNY | 65.21 | 66.49 | 64.31 | 64.31 | 25.1211 | -7.14 (-9.99%) | 2,954,440 |
| 28 Nov 2019 | CNY | 75 | 77.5 | 71.45 | 71.45 | 27.9102 | -3.37 (-4.50%) | 17,519,350 |
| 27 Nov 2019 | CNY | 74.82 | 74.82 | 73 | 74.82 | 29.2266 | +6.8 (+10.00%) | 6,890,170 |
| 26 Nov 2019 | CNY | 68.02 | 68.02 | 68.02 | 68.02 | 26.5703 | +6.18 (+9.99%) | 208,770 |
| 25 Nov 2019 | CNY | 61.84 | 61.84 | 61.84 | 61.84 | 24.1563 | +5.62 (+10.00%) | 254,920 |
| 22 Nov 2019 | CNY | 56.22 | 56.22 | 56.22 | 56.22 | 21.9609 | +5.11 (+10.00%) | 123,700 |
| 21 Nov 2019 | CNY | 51.11 | 51.11 | 51.11 | 51.11 | 19.9648 | +4.65 (+10.01%) | 104,840 |
| 20 Nov 2019 | CNY | 46.46 | 46.46 | 46.46 | 46.46 | 18.1484 | +4.22 (+9.99%) | 79,050 |
| 19 Nov 2019 | CNY | 42.24 | 42.24 | 42.24 | 42.24 | 16.5 | +3.84 (+10.00%) | 48,470 |
| 18 Nov 2019 | CNY | 38.4 | 38.4 | 38.4 | 38.4 | 15 | +3.49 (+10.00%) | 49,480 |
| 15 Nov 2019 | CNY | 34.91 | 34.91 | 34.91 | 34.91 | 13.6367 | +3.17 (+9.99%) | 30,210 |
| 14 Nov 2019 | CNY | 26.45 | 31.74 | 26.45 | 31.74 | 12.3984 | 0.0 (0.0%) | 79,420 |
