| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 20.42 | 20.88 | 20.25 | 20.75 | 20.75 | +0.41 (+2.02%) | 1,801,632 |
| 27 Nov 2019 | CNY | 20.45 | 20.45 | 20.17 | 20.34 | 20.34 | -0.1 (-0.49%) | 987,606 |
| 26 Nov 2019 | CNY | 20.49 | 20.63 | 20.25 | 20.44 | 20.44 | +0.04 (+0.20%) | 1,054,980 |
| 25 Nov 2019 | CNY | 20.82 | 20.94 | 20.3 | 20.4 | 20.4 | -0.52 (-2.49%) | 1,678,083 |
| 22 Nov 2019 | CNY | 21.19 | 21.49 | 20.74 | 20.92 | 20.92 | -0.17 (-0.81%) | 2,134,639 |
| 21 Nov 2019 | CNY | 21.08 | 21.14 | 20.87 | 21.09 | 21.09 | +0.13 (+0.62%) | 1,336,334 |
| 20 Nov 2019 | CNY | 21.2 | 21.54 | 20.89 | 20.96 | 20.96 | -0.35 (-1.64%) | 2,128,514 |
| 19 Nov 2019 | CNY | 20.69 | 21.35 | 20.69 | 21.31 | 21.31 | +0.5 (+2.40%) | 2,749,371 |
| 18 Nov 2019 | CNY | 20.6 | 20.99 | 20.53 | 20.81 | 20.81 | +0.26 (+1.27%) | 1,081,349 |
| 15 Nov 2019 | CNY | 21.15 | 21.17 | 20.5 | 20.55 | 20.55 | -0.6 (-2.84%) | 1,909,061 |
| 14 Nov 2019 | CNY | 20.93 | 21.18 | 20.66 | 21.15 | 21.15 | -0.05 (-0.24%) | 2,530,965 |
| 13 Nov 2019 | CNY | 20.98 | 21.21 | 20.62 | 21.2 | 21.2 | +0.6 (+2.91%) | 3,151,394 |
| 12 Nov 2019 | CNY | 20.29 | 20.7 | 20.23 | 20.6 | 20.6 | +0.49 (+2.44%) | 2,009,831 |
| 11 Nov 2019 | CNY | 21.03 | 21.03 | 20.05 | 20.11 | 20.11 | -1 (-4.74%) | 2,670,822 |
| 8 Nov 2019 | CNY | 21.03 | 21.32 | 20.82 | 21.11 | 21.11 | +0.15 (+0.72%) | 2,189,984 |
| 7 Nov 2019 | CNY | 20.82 | 20.97 | 20.57 | 20.96 | 20.96 | +0.14 (+0.67%) | 1,932,031 |
| 6 Nov 2019 | CNY | 21.32 | 21.39 | 20.68 | 20.82 | 20.82 | -0.5 (-2.35%) | 1,975,562 |
| 5 Nov 2019 | CNY | 21.1 | 21.32 | 20.93 | 21.32 | 21.32 | +0.1 (+0.47%) | 1,475,406 |
| 4 Nov 2019 | CNY | 21.43 | 21.55 | 21.22 | 21.22 | 21.22 | -0.21 (-0.98%) | 1,560,244 |
| 1 Nov 2019 | CNY | 21.22 | 21.55 | 20.8 | 21.43 | 21.43 | +0.12 (+0.56%) | 2,386,626 |
| 31 Oct 2019 | CNY | 22.08 | 22.37 | 21.3 | 21.31 | 21.31 | -0.75 (-3.40%) | 2,823,303 |
| 30 Oct 2019 | CNY | 22.31 | 22.6 | 21.88 | 22.06 | 22.06 | -0.6 (-2.65%) | 2,160,467 |
| 29 Oct 2019 | CNY | 22.5 | 23.3 | 22.5 | 22.66 | 22.66 | +0.25 (+1.12%) | 3,978,183 |
| 28 Oct 2019 | CNY | 22.13 | 22.46 | 21.89 | 22.41 | 22.41 | +0.21 (+0.95%) | 2,398,440 |
| 25 Oct 2019 | CNY | 22.12 | 22.39 | 21.97 | 22.2 | 22.2 | +0.07 (+0.32%) | 1,601,676 |
| 24 Oct 2019 | CNY | 22.05 | 22.58 | 22.05 | 22.13 | 22.13 | -0.07 (-0.32%) | 1,748,312 |
| 23 Oct 2019 | CNY | 22.42 | 22.43 | 22.17 | 22.2 | 22.2 | -0.23 (-1.03%) | 1,985,705 |
| 22 Oct 2019 | CNY | 22.15 | 22.64 | 22.15 | 22.43 | 22.43 | -0.12 (-0.53%) | 2,197,683 |
| 21 Oct 2019 | CNY | 24 | 24 | 21.89 | 22.55 | 22.55 | -1.67 (-6.90%) | 4,081,216 |
| 18 Oct 2019 | CNY | 24.2 | 24.87 | 24.11 | 24.22 | 24.22 | +0.04 (+0.17%) | 5,401,891 |
