| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 32.5714 | 32.7381 | 31.6012 | 32.7381 | 32.7381 | +0.155 (+0.48%) | 931,751 |
| 2 Dec 2019 | CNY | 33 | 33.4226 | 32.2441 | 32.5833 | 32.5833 | -0.286 (-0.87%) | 1,200,763 |
| 29 Nov 2019 | CNY | 31.5655 | 33.631 | 31.3155 | 32.8691 | 32.8691 | +1.304 (+4.13%) | 2,717,309 |
| 28 Nov 2019 | CNY | 32.5833 | 32.6667 | 31.2738 | 31.5655 | 31.5655 | -1.137 (-3.48%) | 1,781,905 |
| 27 Nov 2019 | CNY | 33.0298 | 33.3512 | 31.8512 | 32.7024 | 32.7024 | -0.339 (-1.03%) | 2,068,478 |
| 26 Nov 2019 | CNY | 33.4524 | 33.9821 | 32.8691 | 33.0417 | 33.0417 | -0.625 (-1.86%) | 1,671,643 |
| 25 Nov 2019 | CNY | 33.7083 | 34.1548 | 33.1786 | 33.6667 | 33.6667 | -0.083 (-0.25%) | 1,219,873 |
| 22 Nov 2019 | CNY | 35 | 35 | 33.381 | 33.75 | 33.75 | -1.137 (-3.26%) | 1,521,932 |
| 21 Nov 2019 | CNY | 35.7798 | 35.881 | 34.5238 | 34.8869 | 34.8869 | -0.893 (-2.50%) | 1,286,266 |
| 20 Nov 2019 | CNY | 36.8988 | 36.8988 | 35.7262 | 35.7798 | 35.7798 | -0.238 (-0.66%) | 694,214 |
| 19 Nov 2019 | CNY | 35.7202 | 36.1071 | 35.5298 | 36.0179 | 36.0179 | +0.298 (+0.83%) | 839,937 |
| 18 Nov 2019 | CNY | 35.7024 | 36.1012 | 35.2083 | 35.7202 | 35.7202 | -0.018 (-0.05%) | 968,607 |
| 15 Nov 2019 | CNY | 35.7738 | 35.9286 | 34.9405 | 35.7381 | 35.7381 | -0.03 (-0.08%) | 1,174,798 |
| 14 Nov 2019 | CNY | 36.6548 | 36.8929 | 35.5238 | 35.7679 | 35.7679 | -0.702 (-1.93%) | 1,675,164 |
| 13 Nov 2019 | CNY | 37.4167 | 37.6786 | 36.3095 | 36.4702 | 36.4702 | -0.941 (-2.51%) | 2,193,663 |
| 12 Nov 2019 | CNY | 38.0238 | 38.4405 | 37.2024 | 37.4107 | 37.4107 | -0.804 (-2.10%) | 1,170,348 |
| 11 Nov 2019 | CNY | 38.9107 | 39.1071 | 38.2143 | 38.2143 | 38.2143 | -1.179 (-2.99%) | 1,127,674 |
| 8 Nov 2019 | CNY | 38.9167 | 39.5119 | 38.7381 | 39.3929 | 39.3929 | +0.691 (+1.78%) | 1,713,324 |
| 7 Nov 2019 | CNY | 37.131 | 39.1786 | 37.0238 | 38.7024 | 38.7024 | +1.208 (+3.22%) | 2,954,567 |
| 6 Nov 2019 | CNY | 37.3036 | 37.5893 | 36.7857 | 37.4941 | 37.4941 | +0.191 (+0.51%) | 1,597,696 |
| 5 Nov 2019 | CNY | 37.4107 | 37.8929 | 37.2024 | 37.3036 | 37.3036 | -0.363 (-0.96%) | 1,346,777 |
| 4 Nov 2019 | CNY | 38.0774 | 38.3929 | 37.0238 | 37.6667 | 37.6667 | -0.655 (-1.71%) | 1,333,773 |
| 1 Nov 2019 | CNY | 38.0952 | 39.5 | 37.6012 | 38.3214 | 38.3214 | +0.226 (+0.59%) | 1,814,206 |
| 31 Oct 2019 | CNY | 37.7917 | 38.5833 | 37.7262 | 38.0952 | 38.0952 | +0.369 (+0.98%) | 689,470 |
| 30 Oct 2019 | CNY | 38.4167 | 38.4167 | 37.3274 | 37.7262 | 37.7262 | -0.833 (-2.16%) | 767,356 |
| 29 Oct 2019 | CNY | 38.3988 | 38.7917 | 36.9167 | 38.5595 | 38.5595 | -0.28 (-0.72%) | 1,544,208 |
| 28 Oct 2019 | CNY | 38.75 | 39.2857 | 38.4643 | 38.8393 | 38.8393 | +0.446 (+1.16%) | 1,378,167 |
| 25 Oct 2019 | CNY | 37.9881 | 38.5655 | 37.2619 | 38.3929 | 38.3929 | +0.679 (+1.80%) | 930,027 |
| 24 Oct 2019 | CNY | 38.1548 | 38.1548 | 37.1548 | 37.7143 | 37.7143 | -0.375 (-0.98%) | 585,768 |
| 23 Oct 2019 | CNY | 38.7679 | 38.8571 | 37.9048 | 38.0893 | 38.0893 | -0.899 (-2.31%) | 1,101,072 |
