| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 30.7653 | 30.7653 | 30.4133 | 30.6378 | 30.6378 | -0.128 (-0.41%) | 459,402 |
| 3 Dec 2019 | CNY | 30.4745 | 30.8418 | 30.1122 | 30.7653 | 30.7653 | +0.281 (+0.92%) | 617,654 |
| 2 Dec 2019 | CNY | 30.8674 | 30.8674 | 30.4286 | 30.4847 | 30.4847 | -0.383 (-1.24%) | 769,888 |
| 29 Nov 2019 | CNY | 30.5816 | 30.9184 | 30.2551 | 30.8674 | 30.8674 | +0.163 (+0.53%) | 929,138 |
| 28 Nov 2019 | CNY | 30.3674 | 30.8265 | 30.3674 | 30.7041 | 30.7041 | +0.082 (+0.27%) | 664,189 |
| 27 Nov 2019 | CNY | 31.5459 | 31.5459 | 30.1174 | 30.6225 | 30.6225 | -0.939 (-2.97%) | 1,230,880 |
| 26 Nov 2019 | CNY | 31.1327 | 31.7347 | 30.7806 | 31.5612 | 31.5612 | +0.469 (+1.51%) | 870,632 |
| 25 Nov 2019 | CNY | 31.2245 | 31.8878 | 30.7143 | 31.0918 | 31.0918 | -0.413 (-1.31%) | 974,376 |
| 22 Nov 2019 | CNY | 32.5969 | 32.8316 | 31.3776 | 31.5051 | 31.5051 | -0.847 (-2.62%) | 1,578,584 |
| 21 Nov 2019 | CNY | 32.8571 | 32.8622 | 32.0969 | 32.352 | 32.352 | -0.556 (-1.69%) | 1,240,919 |
| 20 Nov 2019 | CNY | 33.2398 | 33.449 | 32.7398 | 32.9082 | 32.9082 | -0.587 (-1.75%) | 1,851,721 |
| 19 Nov 2019 | CNY | 33.0102 | 33.5204 | 33.0102 | 33.4949 | 33.4949 | +0.301 (+0.91%) | 2,046,512 |
| 18 Nov 2019 | CNY | 31.7398 | 33.602 | 31.6531 | 33.1939 | 33.1939 | +1.219 (+3.81%) | 2,206,215 |
| 15 Nov 2019 | CNY | 31.852 | 32.9337 | 31.852 | 31.9745 | 31.9745 | -0.862 (-2.63%) | 1,773,604 |
| 14 Nov 2019 | CNY | 33.2806 | 34.0204 | 32.5051 | 32.8367 | 32.8367 | +0.439 (+1.35%) | 2,684,590 |
| 13 Nov 2019 | CNY | 32.8112 | 32.8265 | 31.9796 | 32.398 | 32.398 | -0.143 (-0.44%) | 1,204,616 |
| 12 Nov 2019 | CNY | 32.1429 | 32.801 | 32.1429 | 32.5408 | 32.5408 | +0.097 (+0.30%) | 1,163,652 |
| 11 Nov 2019 | CNY | 32.6531 | 33.0612 | 32.1429 | 32.4439 | 32.4439 | -0.163 (-0.50%) | 1,780,856 |
| 8 Nov 2019 | CNY | 32.7245 | 33.148 | 32.398 | 32.6071 | 32.6071 | +0.046 (+0.14%) | 2,039,380 |
| 7 Nov 2019 | CNY | 30.949 | 32.8571 | 30.7143 | 32.5612 | 32.5612 | +1.577 (+5.09%) | 2,285,224 |
| 6 Nov 2019 | CNY | 31.5306 | 31.5306 | 30.6174 | 30.9847 | 30.9847 | -0.332 (-1.06%) | 1,347,108 |
| 5 Nov 2019 | CNY | 30.0255 | 31.5153 | 29.7959 | 31.3163 | 31.3163 | +1.204 (+4.00%) | 2,065,253 |
| 4 Nov 2019 | CNY | 29.6174 | 30.5459 | 29.6174 | 30.1122 | 30.1122 | +0.73 (+2.48%) | 962,556 |
| 1 Nov 2019 | CNY | 29.3316 | 29.7449 | 28.8571 | 29.3827 | 29.3827 | +0.051 (+0.17%) | 1,088,976 |
| 31 Oct 2019 | CNY | 29.8163 | 30.5918 | 29.1837 | 29.3316 | 29.3316 | -0.77 (-2.56%) | 896,308 |
| 30 Oct 2019 | CNY | 30.6122 | 30.6122 | 29.7602 | 30.102 | 30.102 | -0.291 (-0.96%) | 1,220,272 |
| 29 Oct 2019 | CNY | 30.5765 | 30.9235 | 30.2296 | 30.3929 | 30.3929 | -0.306 (-1.00%) | 839,860 |
| 28 Oct 2019 | CNY | 28.699 | 31.2653 | 28.699 | 30.699 | 30.699 | -0.255 (-0.82%) | 1,389,622 |
| 25 Oct 2019 | CNY | 30.9694 | 31.2704 | 30.2653 | 30.9541 | 30.9541 | +0.235 (+0.76%) | 831,040 |
| 24 Oct 2019 | CNY | 31.5306 | 31.5306 | 30.6684 | 30.7194 | 30.7194 | -0.76 (-2.41%) | 836,724 |
