| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 32.87 | 33.25 | 32.42 | 33.04 | 33.04 | +0.34 (+1.04%) | 8,063,160 |
| 2 Dec 2019 | CNY | 33.05 | 33.16 | 32.46 | 32.7 | 32.7 | -0.11 (-0.34%) | 8,747,786 |
| 29 Nov 2019 | CNY | 33.34 | 33.86 | 32.52 | 32.81 | 32.81 | -0.74 (-2.21%) | 10,805,453 |
| 28 Nov 2019 | CNY | 33.79 | 33.99 | 33.1 | 33.55 | 33.55 | -0.31 (-0.92%) | 6,704,608 |
| 27 Nov 2019 | CNY | 33.9 | 34.28 | 33.6 | 33.86 | 33.86 | +0.21 (+0.62%) | 8,967,787 |
| 26 Nov 2019 | CNY | 33.59 | 33.96 | 33.19 | 33.65 | 33.65 | +0.46 (+1.39%) | 12,612,814 |
| 25 Nov 2019 | CNY | 32.8 | 33.5 | 32.8 | 33.19 | 33.19 | +0.4 (+1.22%) | 12,736,356 |
| 22 Nov 2019 | CNY | 33.49 | 33.83 | 32.5 | 32.79 | 32.79 | -0.76 (-2.27%) | 16,210,477 |
| 21 Nov 2019 | CNY | 34.37 | 34.59 | 33.11 | 33.55 | 33.55 | -1.05 (-3.03%) | 17,150,795 |
| 20 Nov 2019 | CNY | 34.8 | 34.8 | 34.3 | 34.6 | 34.6 | -0.49 (-1.40%) | 11,885,320 |
| 19 Nov 2019 | CNY | 35.11 | 35.39 | 34.55 | 35.09 | 35.09 | -0.47 (-1.32%) | 13,556,297 |
| 18 Nov 2019 | CNY | 34.26 | 35.75 | 34.25 | 35.56 | 35.56 | +0.96 (+2.77%) | 14,278,145 |
| 15 Nov 2019 | CNY | 34.35 | 35.04 | 34.11 | 34.6 | 34.6 | +0.38 (+1.11%) | 16,108,175 |
| 14 Nov 2019 | CNY | 34.4 | 34.55 | 33.8 | 34.22 | 34.22 | -0.38 (-1.10%) | 14,821,925 |
| 13 Nov 2019 | CNY | 35.15 | 35.25 | 33.55 | 34.6 | 34.6 | -0.82 (-2.32%) | 24,177,584 |
| 12 Nov 2019 | CNY | 35.18 | 35.62 | 34.92 | 35.42 | 35.42 | +0.12 (+0.34%) | 13,283,558 |
| 11 Nov 2019 | CNY | 34.47 | 36.3 | 34.3 | 35.3 | 35.3 | +0.46 (+1.32%) | 24,683,511 |
| 8 Nov 2019 | CNY | 35.16 | 35.53 | 34.77 | 34.84 | 34.84 | -0.04 (-0.11%) | 12,903,064 |
| 7 Nov 2019 | CNY | 35.74 | 35.78 | 34.59 | 34.88 | 34.88 | -0.92 (-2.57%) | 21,002,205 |
| 6 Nov 2019 | CNY | 35.84 | 35.97 | 35.31 | 35.8 | 35.8 | +0.05 (+0.14%) | 13,944,980 |
| 5 Nov 2019 | CNY | 34.86 | 36.28 | 34.53 | 35.75 | 35.75 | +0.94 (+2.70%) | 27,010,562 |
| 4 Nov 2019 | CNY | 33.32 | 35.28 | 33.2 | 34.81 | 34.81 | +1.49 (+4.47%) | 29,817,387 |
| 1 Nov 2019 | CNY | 33.2 | 33.44 | 32.92 | 33.32 | 33.32 | -0.13 (-0.39%) | 18,543,824 |
| 31 Oct 2019 | CNY | 32.14 | 33.75 | 32.08 | 33.45 | 33.45 | +1.04 (+3.21%) | 28,691,630 |
| 30 Oct 2019 | CNY | 31.36 | 32.75 | 31.24 | 32.41 | 32.41 | +1.54 (+4.99%) | 32,854,609 |
| 29 Oct 2019 | CNY | 31.06 | 31.36 | 30.71 | 30.87 | 30.87 | -0.36 (-1.15%) | 13,292,334 |
| 28 Oct 2019 | CNY | 30.18 | 31.34 | 30.11 | 31.23 | 31.23 | +0.73 (+2.39%) | 20,208,663 |
| 25 Oct 2019 | CNY | 30.28 | 30.85 | 29.68 | 30.5 | 30.5 | +0.04 (+0.13%) | 15,584,006 |
| 24 Oct 2019 | CNY | 30.77 | 30.84 | 30.13 | 30.46 | 30.46 | -0.31 (-1.01%) | 14,196,953 |
| 23 Oct 2019 | CNY | 30.66 | 30.88 | 30.33 | 30.77 | 30.77 | +0.09 (+0.29%) | 12,016,753 |
