| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 23.41 | 23.85 | 23.41 | 23.75 | 23.75 | +0.17 (+0.72%) | 537,050 |
| 3 Dec 2019 | CNY | 23.15 | 23.63 | 23.06 | 23.58 | 23.58 | +0.43 (+1.86%) | 742,950 |
| 2 Dec 2019 | CNY | 23.09 | 23.2 | 22.93 | 23.15 | 23.15 | +0.09 (+0.39%) | 371,750 |
| 29 Nov 2019 | CNY | 23.18 | 23.2 | 22.7 | 23.06 | 23.06 | -0.17 (-0.73%) | 505,525 |
| 28 Nov 2019 | CNY | 23.3 | 23.32 | 23.06 | 23.23 | 23.23 | -0.03 (-0.13%) | 357,575 |
| 27 Nov 2019 | CNY | 23.28 | 23.53 | 23.07 | 23.26 | 23.26 | -0.03 (-0.13%) | 293,525 |
| 26 Nov 2019 | CNY | 23.3 | 23.33 | 23.1 | 23.29 | 23.29 | -0.07 (-0.30%) | 336,900 |
| 25 Nov 2019 | CNY | 23.51 | 23.55 | 23 | 23.36 | 23.36 | -0.24 (-1.02%) | 440,125 |
| 22 Nov 2019 | CNY | 23.97 | 24.23 | 23.47 | 23.6 | 23.6 | -0.37 (-1.54%) | 481,900 |
| 21 Nov 2019 | CNY | 23.8 | 24.15 | 23.61 | 23.97 | 23.97 | +0.02 (+0.08%) | 327,850 |
| 20 Nov 2019 | CNY | 24.1 | 24.3 | 23.94 | 23.95 | 23.95 | -0.3 (-1.24%) | 599,225 |
| 19 Nov 2019 | CNY | 23.61 | 24.43 | 23.61 | 24.25 | 24.25 | +0.68 (+2.89%) | 956,500 |
| 18 Nov 2019 | CNY | 23.45 | 23.7 | 23.39 | 23.57 | 23.57 | +0.03 (+0.13%) | 633,800 |
| 15 Nov 2019 | CNY | 23.86 | 23.86 | 23.25 | 23.54 | 23.54 | -0.36 (-1.51%) | 912,275 |
| 14 Nov 2019 | CNY | 24.25 | 24.25 | 23.6 | 23.9 | 23.9 | -0.01 (-0.04%) | 699,800 |
| 13 Nov 2019 | CNY | 24.57 | 24.57 | 23.8 | 23.91 | 23.91 | -0.63 (-2.57%) | 1,011,800 |
| 12 Nov 2019 | CNY | 25.26 | 25.26 | 24.25 | 24.54 | 24.54 | -0.61 (-2.43%) | 861,200 |
| 11 Nov 2019 | CNY | 25.29 | 25.35 | 24.93 | 25.15 | 25.15 | -0.36 (-1.41%) | 817,312 |
| 8 Nov 2019 | CNY | 25.68 | 25.98 | 25.45 | 25.51 | 25.51 | -0.05 (-0.20%) | 921,200 |
| 7 Nov 2019 | CNY | 25.2 | 25.65 | 24.86 | 25.56 | 25.56 | +0.35 (+1.39%) | 986,250 |
| 6 Nov 2019 | CNY | 25.84 | 26.15 | 25.17 | 25.21 | 25.21 | -0.62 (-2.40%) | 1,261,537 |
| 5 Nov 2019 | CNY | 25.79 | 25.97 | 25.45 | 25.83 | 25.83 | +0.16 (+0.62%) | 798,202 |
| 4 Nov 2019 | CNY | 25.6 | 26.04 | 25.43 | 25.67 | 25.67 | +0.14 (+0.55%) | 1,102,187 |
| 1 Nov 2019 | CNY | 25.13 | 25.68 | 25.11 | 25.53 | 25.53 | +0.15 (+0.59%) | 818,600 |
| 31 Oct 2019 | CNY | 25.16 | 25.47 | 25.04 | 25.38 | 25.38 | +0.22 (+0.87%) | 932,244 |
| 30 Oct 2019 | CNY | 25.4 | 25.48 | 24.75 | 25.16 | 25.16 | -0.3 (-1.18%) | 1,238,994 |
| 29 Oct 2019 | CNY | 26.02 | 26.08 | 25.41 | 25.46 | 25.46 | -0.76 (-2.90%) | 1,528,190 |
| 28 Oct 2019 | CNY | 26.02 | 26.28 | 25.55 | 26.22 | 26.22 | -0.11 (-0.42%) | 2,128,100 |
| 25 Oct 2019 | CNY | 26.67 | 26.91 | 26.1 | 26.33 | 26.33 | -0.65 (-2.41%) | 2,236,575 |
| 24 Oct 2019 | CNY | 25.39 | 27.3 | 25.03 | 26.98 | 26.98 | +1.53 (+6.01%) | 3,689,662 |
