| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2019 | CNY | 62.5574 | 62.8673 | 60.5544 | 61.3981 | 61.3981 | -1.383 (-2.20%) | 8,751,627 |
| 28 Nov 2019 | CNY | 63.2231 | 63.2978 | 62.6148 | 62.7812 | 62.7812 | -0.189 (-0.30%) | 2,950,308 |
| 27 Nov 2019 | CNY | 63.5962 | 63.7052 | 62.4254 | 62.9706 | 62.9706 | -0.62 (-0.97%) | 3,648,531 |
| 26 Nov 2019 | CNY | 63.3322 | 63.9635 | 62.5517 | 63.5905 | 63.5905 | +0.827 (+1.32%) | 9,314,643 |
| 25 Nov 2019 | CNY | 63.3207 | 63.3207 | 61.1226 | 62.764 | 62.764 | -0.321 (-0.51%) | 5,861,898 |
| 22 Nov 2019 | CNY | 64.6637 | 64.79 | 62.2704 | 63.0854 | 63.0854 | -1.63 (-2.52%) | 7,304,468 |
| 21 Nov 2019 | CNY | 65.846 | 65.8861 | 64.107 | 64.7153 | 64.7153 | -0.884 (-1.35%) | 4,886,100 |
| 20 Nov 2019 | CNY | 65.1573 | 66.1157 | 65.1573 | 65.5992 | 65.5992 | +0.356 (+0.55%) | 4,599,259 |
| 19 Nov 2019 | CNY | 64.8473 | 65.3983 | 64.6522 | 65.2433 | 65.2433 | +0.608 (+0.94%) | 5,532,820 |
| 18 Nov 2019 | CNY | 64.8531 | 65.054 | 63.9348 | 64.635 | 64.635 | +0.207 (+0.32%) | 3,579,356 |
| 15 Nov 2019 | CNY | 64.9277 | 65.1343 | 64.0955 | 64.4284 | 64.4284 | -0.321 (-0.50%) | 3,017,800 |
| 14 Nov 2019 | CNY | 65.2089 | 65.427 | 64.6063 | 64.7498 | 64.7498 | -0.178 (-0.27%) | 4,456,702 |
| 13 Nov 2019 | CNY | 65.272 | 65.3122 | 64.0496 | 64.9277 | 64.9277 | +0.298 (+0.46%) | 4,478,135 |
| 12 Nov 2019 | CNY | 65.0712 | 65.14 | 63.9922 | 64.6293 | 64.6293 | -0.161 (-0.25%) | 4,334,549 |
| 11 Nov 2019 | CNY | 65.163 | 65.8574 | 64.2792 | 64.79 | 64.79 | -0.528 (-0.81%) | 4,735,325 |
| 8 Nov 2019 | CNY | 66.7068 | 66.9077 | 65.0826 | 65.318 | 65.318 | -1.085 (-1.63%) | 6,348,406 |
| 7 Nov 2019 | CNY | 66.5117 | 66.8618 | 65.6221 | 66.4027 | 66.4027 | +0.075 (+0.11%) | 4,463,683 |
| 6 Nov 2019 | CNY | 66.087 | 66.8618 | 64.9851 | 66.3281 | 66.3281 | +0.212 (+0.32%) | 5,206,080 |
| 5 Nov 2019 | CNY | 65.5016 | 66.5748 | 65.2606 | 66.1157 | 66.1157 | +0.522 (+0.80%) | 5,990,489 |
| 4 Nov 2019 | CNY | 64.7842 | 66.1731 | 64.7383 | 65.5934 | 65.5934 | +1.148 (+1.78%) | 7,058,012 |
| 1 Nov 2019 | CNY | 64.107 | 64.6579 | 63.4183 | 64.4456 | 64.4456 | +0.35 (+0.55%) | 5,152,513 |
| 31 Oct 2019 | CNY | 63.6421 | 64.1529 | 62.6492 | 64.0955 | 64.0955 | +0.872 (+1.38%) | 5,907,858 |
| 30 Oct 2019 | CNY | 63.1256 | 63.4068 | 62.1097 | 63.2231 | 63.2231 | +0.608 (+0.97%) | 5,534,754 |
| 29 Oct 2019 | CNY | 62.1212 | 63.0624 | 61.8515 | 62.6148 | 62.6148 | +0.316 (+0.51%) | 3,500,936 |
| 28 Oct 2019 | CNY | 61.7482 | 63.1313 | 61.4153 | 62.2991 | 62.2991 | +0.867 (+1.41%) | 5,801,146 |
| 25 Oct 2019 | CNY | 59.8026 | 61.5645 | 59.5156 | 61.4325 | 61.4325 | +1.578 (+2.64%) | 6,357,010 |
| 24 Oct 2019 | CNY | 61.6219 | 61.6736 | 59.177 | 59.8542 | 59.8542 | -1.814 (-2.94%) | 11,103,705 |
| 23 Oct 2019 | CNY | 61.7711 | 62.5517 | 61.4096 | 61.6678 | 61.6678 | -0.402 (-0.65%) | 3,614,331 |
| 22 Oct 2019 | CNY | 61.9146 | 62.4426 | 61.5243 | 62.0696 | 62.0696 | +0.66 (+1.07%) | 2,856,919 |
| 21 Oct 2019 | CNY | 61.9777 | 62.477 | 61.18 | 61.4096 | 61.4096 | -0.253 (-0.41%) | 2,963,010 |
