| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 29.0338 | 29.9527 | 29.0338 | 29.3514 | 29.3514 | +0.041 (+0.14%) | 3,102,038 |
| 3 Dec 2019 | CNY | 30.1351 | 30.1351 | 28.9595 | 29.3108 | 29.3108 | -0.365 (-1.23%) | 3,912,264 |
| 2 Dec 2019 | CNY | 29.2838 | 30.4054 | 29.2838 | 29.6757 | 29.6757 | +0.203 (+0.69%) | 5,615,272 |
| 29 Nov 2019 | CNY | 30.1081 | 30.6284 | 28.9527 | 29.473 | 29.473 | -1 (-3.28%) | 8,340,861 |
| 28 Nov 2019 | CNY | 31.8243 | 31.8243 | 30.473 | 30.473 | 30.473 | -1.405 (-4.41%) | 6,228,763 |
| 27 Nov 2019 | CNY | 31.5 | 32.1622 | 30.2568 | 31.8784 | 31.8784 | +0.324 (+1.03%) | 9,166,331 |
| 26 Nov 2019 | CNY | 30.8108 | 32.6351 | 30.3243 | 31.5541 | 31.5541 | +1.23 (+4.06%) | 14,174,350 |
| 25 Nov 2019 | CNY | 30.4662 | 31.027 | 29.4527 | 30.3243 | 30.3243 | -0.081 (-0.27%) | 4,970,315 |
| 22 Nov 2019 | CNY | 30.5676 | 31.4189 | 29.9527 | 30.4054 | 30.4054 | +0.027 (+0.09%) | 7,500,796 |
| 21 Nov 2019 | CNY | 29.9122 | 30.3919 | 29.6351 | 30.3784 | 30.3784 | +0.236 (+0.78%) | 3,374,923 |
| 20 Nov 2019 | CNY | 30.7162 | 30.7162 | 29.8649 | 30.1419 | 30.1419 | -0.372 (-1.22%) | 3,683,213 |
| 19 Nov 2019 | CNY | 29.9054 | 30.946 | 29.6351 | 30.5135 | 30.5135 | +0.601 (+2.01%) | 5,549,714 |
| 18 Nov 2019 | CNY | 30.3987 | 30.3987 | 29.4122 | 29.9122 | 29.9122 | -0.29 (-0.96%) | 5,267,280 |
| 15 Nov 2019 | CNY | 29.2297 | 30.5405 | 28.9189 | 30.2027 | 30.2027 | +1.257 (+4.34%) | 5,834,808 |
| 14 Nov 2019 | CNY | 28.277 | 29.3784 | 28.2432 | 28.946 | 28.946 | +0.838 (+2.98%) | 7,565,690 |
| 13 Nov 2019 | CNY | 27.9122 | 28.277 | 27.5946 | 28.1081 | 28.1081 | +0.236 (+0.85%) | 5,203,480 |
| 12 Nov 2019 | CNY | 27.5676 | 28.2973 | 27.0811 | 27.8716 | 27.8716 | +0.304 (+1.10%) | 5,257,574 |
| 11 Nov 2019 | CNY | 28.0878 | 28.5405 | 27.446 | 27.5676 | 27.5676 | -0.507 (-1.80%) | 5,979,041 |
| 8 Nov 2019 | CNY | 29.7635 | 30.7162 | 27.7027 | 28.0743 | 28.0743 | -1.622 (-5.46%) | 9,418,416 |
| 7 Nov 2019 | CNY | 28.2635 | 29.9392 | 27.75 | 29.696 | 29.696 | +1.297 (+4.57%) | 6,239,459 |
| 6 Nov 2019 | CNY | 28.1081 | 28.8514 | 27.9054 | 28.3987 | 28.3987 | +0.419 (+1.50%) | 5,702,682 |
| 5 Nov 2019 | CNY | 26.946 | 28.3649 | 26.6554 | 27.9797 | 27.9797 | +1.088 (+4.05%) | 7,883,597 |
| 4 Nov 2019 | CNY | 27.6622 | 27.7905 | 26.6554 | 26.8919 | 26.8919 | -0.46 (-1.68%) | 7,022,132 |
| 1 Nov 2019 | CNY | 26.446 | 27.6689 | 26.1622 | 27.3514 | 27.3514 | +1.061 (+4.04%) | 7,154,367 |
| 31 Oct 2019 | CNY | 26.5135 | 26.7432 | 25.8851 | 26.2905 | 26.2905 | +0.047 (+0.18%) | 5,785,243 |
| 30 Oct 2019 | CNY | 23.8851 | 26.6149 | 23.8851 | 26.2432 | 26.2432 | -0.216 (-0.82%) | 11,865,035 |
| 29 Oct 2019 | CNY | 26.2635 | 26.5405 | 25.8851 | 26.4595 | 26.4595 | +0.446 (+1.71%) | 5,122,627 |
| 28 Oct 2019 | CNY | 26.3311 | 26.6622 | 25.777 | 26.0135 | 26.0135 | -0.257 (-0.98%) | 6,529,711 |
| 25 Oct 2019 | CNY | 26.3108 | 26.6554 | 25.8987 | 26.2703 | 26.2703 | +0.101 (+0.39%) | 6,152,917 |
| 24 Oct 2019 | CNY | 26.1757 | 26.5541 | 25.9527 | 26.1689 | 26.1689 | -0.115 (-0.44%) | 4,293,696 |
