| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 29.2857 | 30.3214 | 29.0459 | 30.1122 | 30.1122 | +0.633 (+2.15%) | 3,366,521 |
| 3 Dec 2019 | CNY | 29.301 | 29.4898 | 28.3163 | 29.4796 | 29.4796 | +0.179 (+0.61%) | 3,331,153 |
| 2 Dec 2019 | CNY | 29.7449 | 29.7959 | 28.8776 | 29.301 | 29.301 | -0.531 (-1.78%) | 3,064,371 |
| 29 Nov 2019 | CNY | 29.4898 | 29.8316 | 29.0816 | 29.8316 | 29.8316 | +0.148 (+0.50%) | 2,974,566 |
| 28 Nov 2019 | CNY | 30.051 | 30.0969 | 29.4388 | 29.6837 | 29.6837 | -0.245 (-0.82%) | 2,768,286 |
| 27 Nov 2019 | CNY | 29.6684 | 30.2041 | 29.4286 | 29.9286 | 29.9286 | +0.265 (+0.89%) | 2,380,729 |
| 26 Nov 2019 | CNY | 29.2347 | 30.0408 | 29.0918 | 29.6633 | 29.6633 | +0.531 (+1.82%) | 3,321,122 |
| 25 Nov 2019 | CNY | 29.5918 | 29.7908 | 28.5714 | 29.1327 | 29.1327 | -0.663 (-2.23%) | 4,754,550 |
| 22 Nov 2019 | CNY | 31.5408 | 31.602 | 29.5408 | 29.7959 | 29.7959 | -1.347 (-4.33%) | 6,453,274 |
| 21 Nov 2019 | CNY | 32.2194 | 32.352 | 31.0612 | 31.1429 | 31.1429 | -1.311 (-4.04%) | 4,973,929 |
| 20 Nov 2019 | CNY | 32.2551 | 33.051 | 32.0051 | 32.4541 | 32.4541 | +0.173 (+0.54%) | 5,844,484 |
| 19 Nov 2019 | CNY | 30.7449 | 32.3214 | 30.6327 | 32.2806 | 32.2806 | +1.51 (+4.91%) | 7,321,115 |
| 18 Nov 2019 | CNY | 30.5663 | 30.852 | 30.0408 | 30.7704 | 30.7704 | -0.097 (-0.31%) | 4,657,058 |
| 15 Nov 2019 | CNY | 30.6939 | 31.2245 | 30.4541 | 30.8674 | 30.8674 | +0.046 (+0.15%) | 4,192,200 |
| 14 Nov 2019 | CNY | 30.3469 | 31.0102 | 30.2092 | 30.8214 | 30.8214 | +0.464 (+1.53%) | 4,423,816 |
| 13 Nov 2019 | CNY | 29.6531 | 31.0459 | 29.6531 | 30.3571 | 30.3571 | +0.765 (+2.59%) | 6,053,718 |
| 12 Nov 2019 | CNY | 30.5102 | 30.551 | 29.4847 | 29.5918 | 29.5918 | -0.816 (-2.68%) | 6,700,791 |
| 11 Nov 2019 | CNY | 30.9184 | 30.9847 | 30.3622 | 30.4082 | 30.4082 | -0.602 (-1.94%) | 4,237,878 |
| 8 Nov 2019 | CNY | 31.4898 | 31.7347 | 30.9949 | 31.0102 | 31.0102 | -0.173 (-0.56%) | 3,971,985 |
| 7 Nov 2019 | CNY | 31.2143 | 31.8674 | 30.9796 | 31.1837 | 31.1837 | +0.066 (+0.21%) | 4,647,732 |
| 6 Nov 2019 | CNY | 32.6531 | 32.6531 | 31.0612 | 31.1174 | 31.1174 | -1.587 (-4.85%) | 9,683,703 |
| 5 Nov 2019 | CNY | 34.2347 | 34.4898 | 32.3878 | 32.7041 | 32.7041 | -1.893 (-5.47%) | 10,704,443 |
| 4 Nov 2019 | CNY | 33.1684 | 35.0612 | 33.0918 | 34.5969 | 34.5969 | +2.474 (+7.70%) | 9,002,564 |
| 1 Nov 2019 | CNY | 31.6174 | 32.3776 | 31.4337 | 32.1225 | 32.1225 | +0.225 (+0.70%) | 4,071,943 |
| 31 Oct 2019 | CNY | 30.398 | 32.3469 | 30.0408 | 31.898 | 31.898 | +0.444 (+1.41%) | 9,010,096 |
| 30 Oct 2019 | CNY | 32.8061 | 32.9082 | 31.1837 | 31.4541 | 31.4541 | -1.362 (-4.15%) | 7,470,984 |
| 29 Oct 2019 | CNY | 32.5357 | 33.3367 | 32.5357 | 32.8163 | 32.8163 | +0.316 (+0.97%) | 5,609,467 |
| 28 Oct 2019 | CNY | 31.898 | 33.2653 | 31.7602 | 32.5 | 32.5 | +0.393 (+1.22%) | 6,494,789 |
| 25 Oct 2019 | CNY | 32.0816 | 32.3316 | 31.7959 | 32.1071 | 32.1071 | +0.066 (+0.21%) | 4,155,644 |
| 24 Oct 2019 | CNY | 32.2449 | 32.4388 | 31.9184 | 32.0408 | 32.0408 | +0.02 (+0.06%) | 5,100,135 |
