| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 47.27 | 48 | 47.25 | 48 | 48 | +0.44 (+0.93%) | 602,704 |
| 3 Dec 2019 | CNY | 47.9 | 47.9 | 47.15 | 47.56 | 47.56 | +0.18 (+0.38%) | 301,322 |
| 2 Dec 2019 | CNY | 48.27 | 48.59 | 47.1 | 47.38 | 47.38 | -1.39 (-2.85%) | 860,466 |
| 29 Nov 2019 | CNY | 50.49 | 52.78 | 48.04 | 48.77 | 48.77 | -1.68 (-3.33%) | 1,919,780 |
| 28 Nov 2019 | CNY | 49.63 | 50.75 | 49.18 | 50.45 | 50.45 | +1.05 (+2.13%) | 1,830,579 |
| 27 Nov 2019 | CNY | 48.15 | 49.97 | 48.15 | 49.4 | 49.4 | +1.1 (+2.28%) | 1,334,149 |
| 26 Nov 2019 | CNY | 48.2 | 48.81 | 47.8 | 48.3 | 48.3 | 0.0 (0.0%) | 1,512,977 |
| 25 Nov 2019 | CNY | 48.78 | 48.85 | 47.95 | 48.3 | 48.3 | -0.29 (-0.60%) | 456,300 |
| 22 Nov 2019 | CNY | 49.63 | 49.75 | 48.45 | 48.59 | 48.59 | -0.68 (-1.38%) | 449,000 |
| 21 Nov 2019 | CNY | 49.4 | 50.06 | 49 | 49.27 | 49.27 | -0.27 (-0.55%) | 279,700 |
| 20 Nov 2019 | CNY | 50.26 | 50.56 | 49.25 | 49.54 | 49.54 | -0.57 (-1.14%) | 704,803 |
| 19 Nov 2019 | CNY | 49.68 | 50.91 | 49.3 | 50.11 | 50.11 | +0.98 (+1.99%) | 605,930 |
| 18 Nov 2019 | CNY | 48.93 | 49.62 | 48.57 | 49.13 | 49.13 | +0.33 (+0.68%) | 2,418,900 |
| 15 Nov 2019 | CNY | 49.58 | 49.62 | 48.72 | 48.8 | 48.8 | -0.37 (-0.75%) | 461,110 |
| 14 Nov 2019 | CNY | 49.53 | 49.9 | 49.12 | 49.17 | 49.17 | -0.31 (-0.63%) | 269,300 |
| 13 Nov 2019 | CNY | 50 | 50.05 | 49.31 | 49.48 | 49.48 | -0.16 (-0.32%) | 261,113 |
| 12 Nov 2019 | CNY | 49.31 | 49.69 | 49.2 | 49.64 | 49.64 | +0.28 (+0.57%) | 749,362 |
| 11 Nov 2019 | CNY | 49.99 | 49.99 | 49.04 | 49.36 | 49.36 | -0.34 (-0.68%) | 830,200 |
| 8 Nov 2019 | CNY | 49.2 | 49.98 | 49.2 | 49.7 | 49.7 | +0.54 (+1.10%) | 908,500 |
| 7 Nov 2019 | CNY | 49.92 | 50.05 | 48.99 | 49.16 | 49.16 | -0.76 (-1.52%) | 1,138,232 |
| 6 Nov 2019 | CNY | 49.36 | 50.92 | 49.36 | 49.92 | 49.92 | +0.83 (+1.69%) | 1,399,323 |
| 5 Nov 2019 | CNY | 49.99 | 50.19 | 48.7 | 49.09 | 49.09 | -1.15 (-2.29%) | 1,103,681 |
| 4 Nov 2019 | CNY | 50.49 | 51.5 | 49.71 | 50.24 | 50.24 | 0.0 (0.0%) | 521,500 |
| 1 Nov 2019 | CNY | 51.28 | 51.35 | 49.86 | 50.24 | 50.24 | -0.54 (-1.06%) | 1,165,700 |
| 31 Oct 2019 | CNY | 50.59 | 51.25 | 50.45 | 50.78 | 50.78 | +0.3 (+0.59%) | 597,302 |
| 30 Oct 2019 | CNY | 49.85 | 51.06 | 49.65 | 50.48 | 50.48 | +0.92 (+1.86%) | 1,203,309 |
| 29 Oct 2019 | CNY | 49.55 | 50.21 | 48.97 | 49.56 | 49.56 | 0.0 (0.0%) | 767,554 |
| 28 Oct 2019 | CNY | 50.77 | 51.46 | 49.1 | 49.56 | 49.56 | -1.53 (-2.99%) | 1,640,200 |
| 25 Oct 2019 | CNY | 50.39 | 51.2 | 49.8 | 51.09 | 51.09 | +1.13 (+2.26%) | 754,100 |
| 24 Oct 2019 | CNY | 50.2 | 50.3 | 49.6 | 49.96 | 49.96 | +0.18 (+0.36%) | 534,300 |
