| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 22.2 | 22.64 | 22.11 | 22.64 | 22.64 | +0.2 (+0.89%) | 22,721,579 |
| 2 Dec 2019 | CNY | 22.8 | 22.98 | 22.41 | 22.44 | 22.44 | +0.05 (+0.22%) | 27,392,604 |
| 29 Nov 2019 | CNY | 22.26 | 22.59 | 22.2 | 22.39 | 22.39 | +0.04 (+0.18%) | 16,579,211 |
| 28 Nov 2019 | CNY | 22.44 | 22.67 | 22.25 | 22.35 | 22.35 | -0.17 (-0.75%) | 17,940,502 |
| 27 Nov 2019 | CNY | 22.7 | 22.75 | 22.42 | 22.52 | 22.52 | -0.38 (-1.66%) | 19,246,660 |
| 26 Nov 2019 | CNY | 23 | 23.18 | 22.58 | 22.9 | 22.9 | -0.17 (-0.74%) | 42,579,197 |
| 25 Nov 2019 | CNY | 22.71 | 23.07 | 22.39 | 23.07 | 23.07 | +0.39 (+1.72%) | 39,946,025 |
| 22 Nov 2019 | CNY | 22.4 | 23.09 | 22.4 | 22.68 | 22.68 | +0.28 (+1.25%) | 40,495,864 |
| 21 Nov 2019 | CNY | 22.25 | 22.63 | 22.22 | 22.4 | 22.4 | -0.19 (-0.84%) | 19,401,667 |
| 20 Nov 2019 | CNY | 22.88 | 23.19 | 22.54 | 22.59 | 22.59 | -0.29 (-1.27%) | 30,544,978 |
| 19 Nov 2019 | CNY | 22.4 | 22.89 | 22.36 | 22.88 | 22.88 | +0.47 (+2.10%) | 29,529,904 |
| 18 Nov 2019 | CNY | 22 | 22.63 | 21.9 | 22.41 | 22.41 | +0.23 (+1.04%) | 22,818,799 |
| 15 Nov 2019 | CNY | 22.49 | 22.73 | 22.13 | 22.18 | 22.18 | -0.42 (-1.86%) | 24,129,781 |
| 14 Nov 2019 | CNY | 22.22 | 22.8 | 22.1 | 22.6 | 22.6 | +0.35 (+1.57%) | 29,201,725 |
| 13 Nov 2019 | CNY | 22.47 | 22.47 | 22.11 | 22.25 | 22.25 | -0.25 (-1.11%) | 17,523,633 |
| 12 Nov 2019 | CNY | 22.18 | 22.56 | 22.06 | 22.5 | 22.5 | +0.24 (+1.08%) | 23,611,616 |
| 11 Nov 2019 | CNY | 22.08 | 22.67 | 21.95 | 22.26 | 22.26 | -0.23 (-1.02%) | 27,630,390 |
| 8 Nov 2019 | CNY | 23.2 | 23.48 | 22.45 | 22.49 | 22.49 | -0.06 (-0.27%) | 41,143,195 |
| 7 Nov 2019 | CNY | 22.6 | 22.94 | 22.28 | 22.55 | 22.55 | -0.29 (-1.27%) | 28,176,549 |
| 6 Nov 2019 | CNY | 23.3 | 23.45 | 22.73 | 22.84 | 22.84 | -0.4 (-1.72%) | 33,636,926 |
| 5 Nov 2019 | CNY | 22.54 | 23.48 | 22.54 | 23.24 | 23.24 | +0.64 (+2.83%) | 57,951,038 |
| 4 Nov 2019 | CNY | 22.31 | 22.95 | 22.3 | 22.6 | 22.6 | +0.15 (+0.67%) | 28,842,843 |
| 1 Nov 2019 | CNY | 22.01 | 22.57 | 21.96 | 22.45 | 22.45 | +0.25 (+1.13%) | 24,905,983 |
| 31 Oct 2019 | CNY | 22.31 | 22.45 | 22 | 22.2 | 22.2 | +0.06 (+0.27%) | 20,674,421 |
| 30 Oct 2019 | CNY | 22.34 | 22.79 | 22.09 | 22.14 | 22.14 | -0.48 (-2.12%) | 25,415,215 |
| 29 Oct 2019 | CNY | 23.4 | 23.4 | 22.53 | 22.62 | 22.62 | -0.83 (-3.54%) | 36,808,711 |
| 28 Oct 2019 | CNY | 22.51 | 23.58 | 22.51 | 23.45 | 23.45 | +0.81 (+3.58%) | 47,869,040 |
| 25 Oct 2019 | CNY | 22.15 | 22.76 | 21.69 | 22.64 | 22.64 | +0.36 (+1.62%) | 43,599,143 |
| 24 Oct 2019 | CNY | 22.3 | 22.73 | 22 | 22.28 | 22.28 | +0.12 (+0.54%) | 32,625,315 |
| 23 Oct 2019 | CNY | 22.49 | 22.73 | 21.95 | 22.16 | 22.16 | -0.29 (-1.29%) | 26,526,286 |
