| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 27.28 | 28.49 | 27.28 | 28.31 | 28.31 | +0.87 (+3.17%) | 3,599,818 |
| 3 Dec 2019 | CNY | 27.2 | 27.54 | 27.12 | 27.44 | 27.44 | +0.32 (+1.18%) | 1,270,349 |
| 2 Dec 2019 | CNY | 27.37 | 27.48 | 27.12 | 27.12 | 27.12 | -0.25 (-0.91%) | 839,476 |
| 29 Nov 2019 | CNY | 27.55 | 27.65 | 26.99 | 27.37 | 27.37 | -0.19 (-0.69%) | 1,694,174 |
| 28 Nov 2019 | CNY | 27.82 | 27.94 | 27.53 | 27.56 | 27.56 | -0.26 (-0.93%) | 1,057,400 |
| 27 Nov 2019 | CNY | 27.83 | 27.85 | 27.51 | 27.82 | 27.82 | +0.01 (+0.04%) | 1,176,009 |
| 26 Nov 2019 | CNY | 27.93 | 28.04 | 27.61 | 27.81 | 27.81 | -0.06 (-0.22%) | 1,245,668 |
| 25 Nov 2019 | CNY | 28.05 | 28.33 | 27.75 | 27.87 | 27.87 | -0.17 (-0.61%) | 1,380,429 |
| 22 Nov 2019 | CNY | 28.27 | 28.57 | 27.86 | 28.04 | 28.04 | -0.23 (-0.81%) | 1,827,494 |
| 21 Nov 2019 | CNY | 28.18 | 28.55 | 27.7 | 28.27 | 28.27 | +0.05 (+0.18%) | 1,726,805 |
| 20 Nov 2019 | CNY | 28.44 | 28.45 | 28.1 | 28.22 | 28.22 | -0.31 (-1.09%) | 1,877,726 |
| 19 Nov 2019 | CNY | 28.63 | 28.8 | 28.2 | 28.53 | 28.53 | -0.1 (-0.35%) | 2,307,788 |
| 18 Nov 2019 | CNY | 28.08 | 28.83 | 27.88 | 28.63 | 28.63 | +0.64 (+2.29%) | 3,016,376 |
| 15 Nov 2019 | CNY | 27.82 | 28.14 | 27.5 | 27.99 | 27.99 | -0.02 (-0.07%) | 1,778,807 |
| 14 Nov 2019 | CNY | 27.9 | 28.2 | 27.84 | 28.01 | 28.01 | +0.09 (+0.32%) | 951,354 |
| 13 Nov 2019 | CNY | 27.9 | 28.19 | 27.75 | 27.92 | 27.92 | -0.11 (-0.39%) | 1,254,759 |
| 12 Nov 2019 | CNY | 27.83 | 28.04 | 27.52 | 28.03 | 28.03 | +0.2 (+0.72%) | 1,318,755 |
| 11 Nov 2019 | CNY | 28.4 | 28.4 | 27.58 | 27.83 | 27.83 | -0.57 (-2.01%) | 1,497,169 |
| 8 Nov 2019 | CNY | 28.55 | 28.83 | 28.34 | 28.4 | 28.4 | -0.06 (-0.21%) | 1,618,995 |
| 7 Nov 2019 | CNY | 28.67 | 28.83 | 28.25 | 28.46 | 28.46 | -0.29 (-1.01%) | 2,293,697 |
| 6 Nov 2019 | CNY | 28.05 | 28.9 | 27.95 | 28.75 | 28.75 | +0.71 (+2.53%) | 3,383,308 |
| 5 Nov 2019 | CNY | 27.91 | 28.26 | 27.51 | 28.04 | 28.04 | +0.04 (+0.14%) | 2,279,842 |
| 4 Nov 2019 | CNY | 28.13 | 28.36 | 27.9 | 28 | 28 | -0.04 (-0.14%) | 2,153,926 |
| 1 Nov 2019 | CNY | 27.95 | 28.19 | 27.71 | 28.04 | 28.04 | +0.12 (+0.43%) | 1,313,999 |
| 31 Oct 2019 | CNY | 27.65 | 28.54 | 27.4 | 27.92 | 27.92 | +0.09 (+0.32%) | 3,190,861 |
| 30 Oct 2019 | CNY | 27.72 | 27.9 | 27.06 | 27.83 | 27.83 | -0.07 (-0.25%) | 3,033,413 |
| 29 Oct 2019 | CNY | 28.36 | 28.36 | 27.7 | 27.9 | 27.9 | -0.46 (-1.62%) | 1,927,273 |
| 28 Oct 2019 | CNY | 28.2 | 28.46 | 27.7 | 28.36 | 28.36 | +0.09 (+0.32%) | 1,985,854 |
| 25 Oct 2019 | CNY | 28.14 | 28.4 | 27.4 | 28.27 | 28.27 | -0.02 (-0.07%) | 2,476,837 |
| 24 Oct 2019 | CNY | 28.79 | 28.79 | 28.05 | 28.29 | 28.29 | -0.5 (-1.74%) | 2,396,231 |
