| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 29.6571 | 30.3929 | 29.6429 | 30.1071 | 30.1071 | +0.164 (+0.55%) | 3,227,338 |
| 26 Nov 2019 | CNY | 30.2857 | 30.6929 | 29.5 | 29.9429 | 29.9429 | -0.257 (-0.85%) | 3,943,238 |
| 25 Nov 2019 | CNY | 31.1571 | 31.1571 | 29.8714 | 30.2 | 30.2 | -0.929 (-2.98%) | 5,055,712 |
| 22 Nov 2019 | CNY | 31.8857 | 32.5571 | 30.8643 | 31.1286 | 31.1286 | -0.757 (-2.37%) | 4,571,781 |
| 21 Nov 2019 | CNY | 32.1143 | 32.4857 | 31.6786 | 31.8857 | 31.8857 | -0.393 (-1.22%) | 3,583,385 |
| 20 Nov 2019 | CNY | 33.0857 | 33.0857 | 32.0143 | 32.2786 | 32.2786 | -0.843 (-2.54%) | 4,181,699 |
| 19 Nov 2019 | CNY | 32.6929 | 33.2 | 32.1571 | 33.1214 | 33.1214 | +0.536 (+1.64%) | 3,718,148 |
| 18 Nov 2019 | CNY | 33.2357 | 33.5 | 32.5214 | 32.5857 | 32.5857 | -0.471 (-1.43%) | 3,460,220 |
| 15 Nov 2019 | CNY | 33.55 | 33.8571 | 32.9071 | 33.0571 | 33.0571 | -0.4 (-1.20%) | 4,144,411 |
| 14 Nov 2019 | CNY | 31.8571 | 33.7 | 31.55 | 33.4571 | 33.4571 | +1.864 (+5.90%) | 7,073,182 |
| 13 Nov 2019 | CNY | 32.15 | 32.5571 | 31.3071 | 31.5929 | 31.5929 | -0.757 (-2.34%) | 3,737,967 |
| 12 Nov 2019 | CNY | 32.6857 | 32.85 | 32.0714 | 32.35 | 32.35 | -0.329 (-1.01%) | 2,631,924 |
| 11 Nov 2019 | CNY | 32.7429 | 33.1214 | 32.4143 | 32.6786 | 32.6786 | -0.4 (-1.21%) | 2,634,818 |
| 8 Nov 2019 | CNY | 32.2929 | 33.4429 | 32.2929 | 33.0786 | 33.0786 | +0.907 (+2.82%) | 5,378,965 |
| 7 Nov 2019 | CNY | 32.3714 | 32.4929 | 31.9214 | 32.1714 | 32.1714 | -0.164 (-0.51%) | 2,889,881 |
| 6 Nov 2019 | CNY | 33.0071 | 33.1857 | 32 | 32.3357 | 32.3357 | -0.621 (-1.89%) | 5,133,140 |
| 5 Nov 2019 | CNY | 31.9286 | 33.1357 | 31.9286 | 32.9571 | 32.9571 | +0.528 (+1.63%) | 3,943,881 |
| 4 Nov 2019 | CNY | 31.4 | 32.7143 | 31.2857 | 32.4286 | 32.4286 | +1.029 (+3.28%) | 5,502,460 |
| 1 Nov 2019 | CNY | 30.8357 | 31.6786 | 30.4714 | 31.4 | 31.4 | +0.586 (+1.90%) | 4,056,824 |
| 31 Oct 2019 | CNY | 31.7643 | 32.1071 | 30.7643 | 30.8143 | 30.8143 | -0.693 (-2.20%) | 4,791,782 |
| 30 Oct 2019 | CNY | 31.7571 | 32.1286 | 31.1071 | 31.5071 | 31.5071 | -0.25 (-0.79%) | 3,565,629 |
| 29 Oct 2019 | CNY | 32.5571 | 32.5571 | 31.5143 | 31.7571 | 31.7571 | -1.136 (-3.45%) | 6,211,322 |
| 28 Oct 2019 | CNY | 31.55 | 33.0214 | 30.7929 | 32.8929 | 32.8929 | -0.129 (-0.39%) | 15,492,220 |
| 25 Oct 2019 | CNY | 32.8357 | 33.1857 | 32.4429 | 33.0214 | 33.0214 | +0.314 (+0.96%) | 5,233,446 |
| 24 Oct 2019 | CNY | 33.2857 | 33.2857 | 32.2286 | 32.7071 | 32.7071 | -0.264 (-0.80%) | 4,127,183 |
| 23 Oct 2019 | CNY | 33.5571 | 33.6143 | 32.7857 | 32.9714 | 32.9714 | -0.464 (-1.39%) | 4,070,934 |
| 22 Oct 2019 | CNY | 32.3 | 33.4857 | 32.2857 | 33.4357 | 33.4357 | +1.421 (+4.44%) | 6,783,777 |
| 21 Oct 2019 | CNY | 32.3571 | 32.5929 | 31.3429 | 32.0143 | 32.0143 | -0.486 (-1.49%) | 5,630,814 |
| 18 Oct 2019 | CNY | 33.1357 | 33.4286 | 32.2857 | 32.5 | 32.5 | -0.707 (-2.13%) | 3,993,634 |
| 17 Oct 2019 | CNY | 32.85 | 33.4 | 32.85 | 33.2071 | 33.2071 | +0.393 (+1.20%) | 3,023,167 |
