| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 57.03 | 58.63 | 56.8 | 56.8 | 56.8 | -0.17 (-0.30%) | 4,489,136 |
| 25 Nov 2019 | CNY | 57.56 | 57.89 | 56.03 | 56.97 | 56.97 | -0.17 (-0.30%) | 2,840,687 |
| 22 Nov 2019 | CNY | 59.3 | 59.45 | 56.49 | 57.14 | 57.14 | -1.36 (-2.32%) | 3,518,697 |
| 21 Nov 2019 | CNY | 57.97 | 59.5 | 57.6 | 58.5 | 58.5 | +0.53 (+0.91%) | 2,746,639 |
| 20 Nov 2019 | CNY | 57.5 | 59.17 | 57.2 | 57.97 | 57.97 | +0.1 (+0.17%) | 2,994,872 |
| 19 Nov 2019 | CNY | 58.2 | 58.56 | 57.28 | 57.87 | 57.87 | -0.33 (-0.57%) | 3,167,277 |
| 18 Nov 2019 | CNY | 58.55 | 58.79 | 57.05 | 58.2 | 58.2 | -0.08 (-0.14%) | 2,507,406 |
| 15 Nov 2019 | CNY | 58.36 | 58.87 | 57.66 | 58.28 | 58.28 | -0.27 (-0.46%) | 2,708,410 |
| 14 Nov 2019 | CNY | 58.05 | 59.3 | 56.83 | 58.55 | 58.55 | +1.34 (+2.34%) | 4,549,445 |
| 13 Nov 2019 | CNY | 57.58 | 57.78 | 56.55 | 57.21 | 57.21 | -0.57 (-0.99%) | 2,889,400 |
| 12 Nov 2019 | CNY | 56.81 | 58.2 | 55.94 | 57.78 | 57.78 | +1.03 (+1.81%) | 3,808,328 |
| 11 Nov 2019 | CNY | 56.95 | 57.68 | 55.65 | 56.75 | 56.75 | -0.03 (-0.05%) | 4,213,341 |
| 8 Nov 2019 | CNY | 60 | 60.37 | 56.08 | 56.78 | 56.78 | -2.88 (-4.83%) | 8,807,988 |
| 7 Nov 2019 | CNY | 57.32 | 59.96 | 56.8 | 59.66 | 59.66 | +2.96 (+5.22%) | 6,192,849 |
| 6 Nov 2019 | CNY | 56.46 | 57.48 | 55.72 | 56.7 | 56.7 | +0.23 (+0.41%) | 3,587,824 |
| 5 Nov 2019 | CNY | 55.1 | 57.77 | 54.6 | 56.47 | 56.47 | +2.07 (+3.81%) | 5,551,078 |
| 4 Nov 2019 | CNY | 54.3 | 55.75 | 53.7 | 54.4 | 54.4 | +0.32 (+0.59%) | 4,943,809 |
| 1 Nov 2019 | CNY | 53.7 | 54.5 | 53.25 | 54.08 | 54.08 | +0.9 (+1.69%) | 5,690,981 |
| 31 Oct 2019 | CNY | 53.8 | 54.29 | 52.55 | 53.18 | 53.18 | +0.38 (+0.72%) | 7,001,901 |
| 30 Oct 2019 | CNY | 51.6 | 54.27 | 51.12 | 52.8 | 52.8 | +0.88 (+1.69%) | 7,931,841 |
| 29 Oct 2019 | CNY | 49.9 | 52.46 | 49.78 | 51.92 | 51.92 | +1.63 (+3.24%) | 8,246,091 |
| 28 Oct 2019 | CNY | 46.64 | 50.53 | 46.64 | 50.29 | 50.29 | +4.35 (+9.47%) | 12,511,107 |
| 25 Oct 2019 | CNY | 44.98 | 46.28 | 44.85 | 45.94 | 45.94 | +1.33 (+2.98%) | 2,744,123 |
| 24 Oct 2019 | CNY | 45.65 | 45.88 | 44.6 | 44.61 | 44.61 | -0.97 (-2.13%) | 3,889,460 |
| 23 Oct 2019 | CNY | 46.44 | 46.7 | 45.24 | 45.58 | 45.58 | -0.92 (-1.98%) | 2,900,343 |
| 22 Oct 2019 | CNY | 46.8 | 47.5 | 46.46 | 46.5 | 46.5 | -0.5 (-1.06%) | 2,634,242 |
| 21 Oct 2019 | CNY | 45.89 | 47.1 | 45.08 | 47 | 47 | +1.1 (+2.40%) | 3,296,853 |
| 18 Oct 2019 | CNY | 45.76 | 46.39 | 45.55 | 45.9 | 45.9 | 0.0 (0.0%) | 2,052,787 |
| 17 Oct 2019 | CNY | 45.7 | 46.25 | 45.6 | 45.9 | 45.9 | +0.18 (+0.39%) | 1,631,025 |
| 16 Oct 2019 | CNY | 45.99 | 46.1 | 45.5 | 45.72 | 45.72 | -0.51 (-1.10%) | 1,704,441 |
