| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2019 | CNY | 24.5357 | 24.9357 | 24.5286 | 24.55 | 24.55 | -0.079 (-0.32%) | 1,401,073 |
| 21 Nov 2019 | CNY | 24.75 | 24.8214 | 24.5071 | 24.6286 | 24.6286 | -0.243 (-0.98%) | 1,059,231 |
| 20 Nov 2019 | CNY | 24.5143 | 25.3857 | 24.3429 | 24.8714 | 24.8714 | +0.357 (+1.46%) | 2,126,026 |
| 19 Nov 2019 | CNY | 24.4429 | 24.5286 | 24.3357 | 24.5143 | 24.5143 | +0.179 (+0.73%) | 969,018 |
| 18 Nov 2019 | CNY | 24.2929 | 24.5 | 24.2643 | 24.3357 | 24.3357 | +0.071 (+0.29%) | 732,480 |
| 15 Nov 2019 | CNY | 24.7143 | 24.7143 | 24.2643 | 24.2643 | 24.2643 | -0.143 (-0.59%) | 906,592 |
| 14 Nov 2019 | CNY | 24.3643 | 24.4929 | 24.2857 | 24.4071 | 24.4071 | +0.043 (+0.18%) | 880,972 |
| 13 Nov 2019 | CNY | 24.3786 | 24.6429 | 24.1714 | 24.3643 | 24.3643 | -0.007 (-0.03%) | 1,282,953 |
| 12 Nov 2019 | CNY | 23.9643 | 24.4714 | 23.9286 | 24.3714 | 24.3714 | +0.386 (+1.61%) | 1,589,677 |
| 11 Nov 2019 | CNY | 25.0143 | 25.0571 | 23.8929 | 23.9857 | 23.9857 | -1.171 (-4.66%) | 2,695,957 |
| 8 Nov 2019 | CNY | 25.2571 | 25.5714 | 25.15 | 25.1571 | 25.1571 | -0.15 (-0.59%) | 1,350,029 |
| 7 Nov 2019 | CNY | 25.0214 | 25.35 | 24.8929 | 25.3071 | 25.3071 | +0.286 (+1.14%) | 1,705,225 |
| 6 Nov 2019 | CNY | 25.2 | 25.3214 | 24.9357 | 25.0214 | 25.0214 | -0.179 (-0.71%) | 1,981,742 |
| 5 Nov 2019 | CNY | 25.7929 | 25.8929 | 25.0786 | 25.2 | 25.2 | -0.593 (-2.30%) | 2,778,469 |
| 4 Nov 2019 | CNY | 25.7857 | 26.05 | 25.7643 | 25.7929 | 25.7929 | +0.043 (+0.17%) | 1,319,855 |
| 1 Nov 2019 | CNY | 25.7143 | 25.9714 | 25.6429 | 25.75 | 25.75 | +0.114 (+0.45%) | 1,329,111 |
| 31 Oct 2019 | CNY | 26.3786 | 26.5429 | 25.6357 | 25.6357 | 25.6357 | -0.736 (-2.79%) | 3,000,785 |
| 30 Oct 2019 | CNY | 27 | 27.1429 | 26.2929 | 26.3714 | 26.3714 | -0.629 (-2.33%) | 3,426,369 |
| 29 Oct 2019 | CNY | 27.3571 | 27.4214 | 26.9857 | 27 | 27 | -0.45 (-1.64%) | 2,846,652 |
| 28 Oct 2019 | CNY | 27.1786 | 27.5857 | 27.0357 | 27.45 | 27.45 | +0.2 (+0.73%) | 3,095,334 |
| 25 Oct 2019 | CNY | 26.8571 | 27.3571 | 26.7071 | 27.25 | 27.25 | +0.107 (+0.39%) | 2,886,773 |
| 24 Oct 2019 | CNY | 27.1429 | 27.4643 | 27.0643 | 27.1429 | 27.1429 | 0.0 (0.0%) | 1,868,945 |
| 23 Oct 2019 | CNY | 27.3071 | 27.6 | 27.0929 | 27.1429 | 27.1429 | -0.3 (-1.09%) | 2,684,348 |
| 22 Oct 2019 | CNY | 27.0643 | 27.45 | 26.7857 | 27.4429 | 27.4429 | +0.371 (+1.37%) | 2,684,480 |
| 21 Oct 2019 | CNY | 27.0786 | 27.3214 | 26.5714 | 27.0714 | 27.0714 | -0.143 (-0.53%) | 1,838,954 |
| 18 Oct 2019 | CNY | 26.8929 | 27.2429 | 26.8857 | 27.2143 | 27.2143 | +0.393 (+1.46%) | 2,040,956 |
| 17 Oct 2019 | CNY | 27.0786 | 27.3214 | 26.7857 | 26.8214 | 26.8214 | -0.257 (-0.95%) | 1,467,569 |
| 16 Oct 2019 | CNY | 27.4929 | 27.4929 | 27.0714 | 27.0786 | 27.0786 | -0.214 (-0.79%) | 1,661,256 |
| 15 Oct 2019 | CNY | 27.7071 | 27.7071 | 27.25 | 27.2929 | 27.2929 | -0.486 (-1.75%) | 1,881,415 |
| 14 Oct 2019 | CNY | 27.5714 | 27.8429 | 27.4857 | 27.7786 | 27.7786 | +0.457 (+1.67%) | 2,554,132 |
