| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 29.34 | 29.34 | 28.31 | 28.31 | 28.31 | -0.4 (-1.39%) | 8,110,659 |
| 25 Nov 2019 | CNY | 30.08 | 30.8 | 28.55 | 28.71 | 28.71 | -1.17 (-3.92%) | 8,651,284 |
| 22 Nov 2019 | CNY | 29.76 | 31.18 | 29.3 | 29.88 | 29.88 | +0.57 (+1.94%) | 11,318,305 |
| 21 Nov 2019 | CNY | 28.55 | 30 | 28.54 | 29.31 | 29.31 | +0.32 (+1.10%) | 2,185,454 |
| 20 Nov 2019 | CNY | 29.28 | 29.43 | 28.61 | 28.99 | 28.99 | -0.46 (-1.56%) | 5,891,391 |
| 19 Nov 2019 | CNY | 28.28 | 30.3 | 27.72 | 29.45 | 29.45 | +0.54 (+1.87%) | 7,097,105 |
| 18 Nov 2019 | CNY | 28.59 | 28.94 | 28.1 | 28.91 | 28.91 | +0.51 (+1.80%) | 3,797,389 |
| 15 Nov 2019 | CNY | 27.71 | 28.64 | 27.39 | 28.4 | 28.4 | +0.69 (+2.49%) | 6,798,294 |
| 14 Nov 2019 | CNY | 28.06 | 28.27 | 27.51 | 27.71 | 27.71 | -0.57 (-2.02%) | 6,119,643 |
| 13 Nov 2019 | CNY | 26.8 | 28.4 | 26.8 | 28.28 | 28.28 | +1.61 (+6.04%) | 11,276,725 |
| 12 Nov 2019 | CNY | 26.87 | 26.9 | 26.05 | 26.67 | 26.67 | -0.12 (-0.45%) | 4,466,393 |
| 11 Nov 2019 | CNY | 26.97 | 27.29 | 26.51 | 26.79 | 26.79 | -0.23 (-0.85%) | 3,802,161 |
| 8 Nov 2019 | CNY | 27.04 | 27.6 | 26.93 | 27.02 | 27.02 | -0.11 (-0.41%) | 3,086,321 |
| 7 Nov 2019 | CNY | 27.34 | 27.34 | 26.8 | 27.13 | 27.13 | -0.31 (-1.13%) | 5,608,585 |
| 6 Nov 2019 | CNY | 27.4 | 27.85 | 26.43 | 27.44 | 27.44 | +0.74 (+2.77%) | 9,010,508 |
| 5 Nov 2019 | CNY | 26.53 | 27.12 | 26 | 26.7 | 26.7 | +0.24 (+0.91%) | 7,224,509 |
| 4 Nov 2019 | CNY | 24.95 | 26.8 | 24.95 | 26.46 | 26.46 | +1.56 (+6.27%) | 10,299,633 |
| 1 Nov 2019 | CNY | 25.05 | 25.25 | 24.65 | 24.9 | 24.9 | -0.37 (-1.46%) | 5,525,029 |
| 31 Oct 2019 | CNY | 25.63 | 25.95 | 25.03 | 25.27 | 25.27 | -0.12 (-0.47%) | 3,955,825 |
| 30 Oct 2019 | CNY | 25.65 | 25.98 | 25.25 | 25.39 | 25.39 | -0.26 (-1.01%) | 1,633,900 |
| 29 Oct 2019 | CNY | 26.13 | 26.19 | 25.59 | 25.65 | 25.65 | -0.29 (-1.12%) | 2,837,346 |
| 28 Oct 2019 | CNY | 26.1 | 26.7 | 25.76 | 25.94 | 25.94 | +0.03 (+0.12%) | 4,294,498 |
| 25 Oct 2019 | CNY | 25.55 | 26.08 | 25.24 | 25.91 | 25.91 | +0.36 (+1.41%) | 3,488,385 |
| 24 Oct 2019 | CNY | 24.66 | 25.75 | 24.52 | 25.55 | 25.55 | +0.89 (+3.61%) | 3,395,138 |
| 23 Oct 2019 | CNY | 25.18 | 25.29 | 24.66 | 24.66 | 24.66 | -0.48 (-1.91%) | 1,758,689 |
| 22 Oct 2019 | CNY | 25.32 | 25.35 | 25.05 | 25.14 | 25.14 | -0.11 (-0.44%) | 1,257,507 |
| 21 Oct 2019 | CNY | 25.03 | 25.3 | 24.83 | 25.25 | 25.25 | +0.46 (+1.86%) | 3,483,959 |
| 18 Oct 2019 | CNY | 24.89 | 24.92 | 24.53 | 24.79 | 24.79 | +0.1 (+0.41%) | 2,113,358 |
| 17 Oct 2019 | CNY | 24.71 | 24.78 | 24.5 | 24.69 | 24.69 | -0.1 (-0.40%) | 1,745,905 |
| 16 Oct 2019 | CNY | 25.24 | 25.24 | 24.6 | 24.79 | 24.79 | -0.18 (-0.72%) | 2,770,154 |
