| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 59.4 | 60.26 | 58.38 | 59.66 | 59.66 | +0.56 (+0.95%) | 1,738,489 |
| 3 Dec 2019 | CNY | 59.08 | 59.95 | 57.53 | 59.1 | 59.1 | -0.37 (-0.62%) | 1,220,000 |
| 2 Dec 2019 | CNY | 60.3 | 61.05 | 58.48 | 59.47 | 59.47 | -1.15 (-1.90%) | 1,599,481 |
| 29 Nov 2019 | CNY | 61.59 | 62.48 | 59.82 | 60.62 | 60.62 | -0.28 (-0.46%) | 1,260,719 |
| 28 Nov 2019 | CNY | 60.79 | 62.45 | 60 | 60.9 | 60.9 | +0.47 (+0.78%) | 1,565,692 |
| 27 Nov 2019 | CNY | 61.8 | 63.2 | 59.66 | 60.43 | 60.43 | -1.08 (-1.76%) | 2,124,941 |
| 26 Nov 2019 | CNY | 61.79 | 63.45 | 61.2 | 61.51 | 61.51 | +0.98 (+1.62%) | 1,948,411 |
| 25 Nov 2019 | CNY | 61.8 | 63.16 | 59 | 60.53 | 60.53 | -3.75 (-5.83%) | 3,918,213 |
| 22 Nov 2019 | CNY | 64.44 | 65.9 | 62.6 | 64.28 | 64.28 | -0.26 (-0.40%) | 2,308,657 |
| 21 Nov 2019 | CNY | 65.62 | 65.62 | 64.09 | 64.54 | 64.54 | -0.86 (-1.31%) | 1,018,222 |
| 20 Nov 2019 | CNY | 65.03 | 66.47 | 64.6 | 65.4 | 65.4 | +0.37 (+0.57%) | 1,451,173 |
| 19 Nov 2019 | CNY | 65.42 | 66.66 | 63.65 | 65.03 | 65.03 | +0.48 (+0.74%) | 2,044,003 |
| 18 Nov 2019 | CNY | 61.67 | 65.5 | 61.39 | 64.55 | 64.55 | +2.63 (+4.25%) | 3,263,830 |
| 15 Nov 2019 | CNY | 62.31 | 64.46 | 61.8 | 61.92 | 61.92 | -0.78 (-1.24%) | 3,767,948 |
| 14 Nov 2019 | CNY | 60.58 | 65.33 | 60.57 | 62.7 | 62.7 | +3 (+5.03%) | 3,413,090 |
| 13 Nov 2019 | CNY | 61.7 | 63.5 | 59.3 | 59.7 | 59.7 | -1.32 (-2.16%) | 2,242,261 |
| 12 Nov 2019 | CNY | 58.54 | 61.8 | 57.77 | 61.02 | 61.02 | +3.04 (+5.24%) | 2,966,888 |
| 11 Nov 2019 | CNY | 55.32 | 59 | 55.32 | 57.98 | 57.98 | +2.18 (+3.91%) | 2,701,954 |
| 8 Nov 2019 | CNY | 56 | 56.75 | 55.3 | 55.8 | 55.8 | -0.2 (-0.36%) | 782,599 |
| 7 Nov 2019 | CNY | 55.84 | 56.75 | 55.22 | 56 | 56 | +0.28 (+0.50%) | 843,550 |
| 6 Nov 2019 | CNY | 56.98 | 56.98 | 55 | 55.72 | 55.72 | -1.28 (-2.25%) | 1,206,680 |
| 5 Nov 2019 | CNY | 57.21 | 57.24 | 56 | 57 | 57 | -0.3 (-0.52%) | 963,163 |
| 4 Nov 2019 | CNY | 56.2 | 57.47 | 55.5 | 57.3 | 57.3 | +1 (+1.78%) | 1,408,679 |
| 1 Nov 2019 | CNY | 56.94 | 56.97 | 55.4 | 56.3 | 56.3 | -0.2 (-0.35%) | 1,480,387 |
| 31 Oct 2019 | CNY | 56.11 | 57.99 | 55.5 | 56.5 | 56.5 | -0.68 (-1.19%) | 1,231,222 |
| 30 Oct 2019 | CNY | 56.03 | 57.49 | 55.03 | 57.18 | 57.18 | +1.5 (+2.69%) | 1,353,017 |
| 29 Oct 2019 | CNY | 54.66 | 57.2 | 53.82 | 55.68 | 55.68 | +0.68 (+1.24%) | 1,717,476 |
| 28 Oct 2019 | CNY | 53.11 | 55.28 | 52.5 | 55 | 55 | +1.09 (+2.02%) | 2,377,720 |
| 25 Oct 2019 | CNY | 54.5 | 54.85 | 53 | 53.91 | 53.91 | -0.59 (-1.08%) | 2,626,978 |
| 24 Oct 2019 | CNY | 56.3 | 56.3 | 54.09 | 54.5 | 54.5 | -1.7 (-3.02%) | 2,560,427 |
