| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 27.8 | 28.4071 | 27.2857 | 27.3786 | 27.3786 | -0.643 (-2.29%) | 1,723,992 |
| 25 Nov 2019 | CNY | 28.2714 | 28.9286 | 27.6071 | 28.0214 | 28.0214 | -0.236 (-0.83%) | 1,462,227 |
| 22 Nov 2019 | CNY | 29.7429 | 29.9143 | 28.2214 | 28.2571 | 28.2571 | -1.671 (-5.58%) | 2,371,098 |
| 21 Nov 2019 | CNY | 30.5714 | 30.9286 | 29.1429 | 29.9286 | 29.9286 | -0.643 (-2.10%) | 2,295,648 |
| 20 Nov 2019 | CNY | 31.2786 | 31.4929 | 30.3 | 30.5714 | 30.5714 | -0.843 (-2.68%) | 1,713,740 |
| 19 Nov 2019 | CNY | 31.4143 | 31.7857 | 30.9286 | 31.4143 | 31.4143 | +0.171 (+0.55%) | 1,465,738 |
| 18 Nov 2019 | CNY | 32.2286 | 32.6714 | 31.0357 | 31.2429 | 31.2429 | -1.257 (-3.87%) | 1,768,855 |
| 15 Nov 2019 | CNY | 31.5857 | 33.0643 | 31.5857 | 32.5 | 32.5 | +0.593 (+1.86%) | 2,236,661 |
| 14 Nov 2019 | CNY | 31.3714 | 32.0429 | 31.1429 | 31.9071 | 31.9071 | +0.528 (+1.68%) | 1,200,360 |
| 13 Nov 2019 | CNY | 31.2286 | 31.5714 | 30.25 | 31.3786 | 31.3786 | +0.7 (+2.28%) | 994,980 |
| 12 Nov 2019 | CNY | 30.9357 | 30.9357 | 30.0429 | 30.6786 | 30.6786 | -0.536 (-1.72%) | 1,206,763 |
| 11 Nov 2019 | CNY | 30.8357 | 31.5071 | 30.7857 | 31.2143 | 31.2143 | -0.2 (-0.64%) | 1,024,268 |
| 8 Nov 2019 | CNY | 31.5714 | 32.25 | 30.9857 | 31.4143 | 31.4143 | +0.486 (+1.57%) | 1,461,868 |
| 7 Nov 2019 | CNY | 30.9429 | 31.3571 | 29.8571 | 30.9286 | 30.9286 | -0.414 (-1.32%) | 908,135 |
| 6 Nov 2019 | CNY | 31.5357 | 31.6286 | 30.6286 | 31.3429 | 31.3429 | -0.093 (-0.30%) | 1,043,438 |
| 5 Nov 2019 | CNY | 32.5 | 32.5 | 31.1429 | 31.4357 | 31.4357 | -0.371 (-1.17%) | 1,303,815 |
| 4 Nov 2019 | CNY | 31.6929 | 32.8571 | 31.6286 | 31.8071 | 31.8071 | +0.621 (+1.99%) | 1,500,727 |
| 1 Nov 2019 | CNY | 31.1714 | 31.7571 | 30.7929 | 31.1857 | 31.1857 | -0.243 (-0.77%) | 1,677,418 |
| 31 Oct 2019 | CNY | 33.3214 | 33.3214 | 30.9286 | 31.4286 | 31.4286 | -1.486 (-4.51%) | 2,697,919 |
| 30 Oct 2019 | CNY | 32.65 | 33.9214 | 32.4857 | 32.9143 | 32.9143 | +0.114 (+0.35%) | 2,009,649 |
| 29 Oct 2019 | CNY | 34.6429 | 35 | 32.2714 | 32.8 | 32.8 | -3.057 (-8.53%) | 3,876,768 |
| 28 Oct 2019 | CNY | 33.5 | 36 | 33.3571 | 35.8571 | 35.8571 | +2.336 (+6.97%) | 2,923,680 |
| 25 Oct 2019 | CNY | 33.0357 | 33.7357 | 32.9857 | 33.5214 | 33.5214 | +0.2 (+0.60%) | 1,132,434 |
| 24 Oct 2019 | CNY | 33.2 | 33.7143 | 32.1429 | 33.3214 | 33.3214 | +0.1 (+0.30%) | 1,837,067 |
| 23 Oct 2019 | CNY | 32.7857 | 33.3786 | 32.65 | 33.2214 | 33.2214 | +0.364 (+1.11%) | 1,681,117 |
| 22 Oct 2019 | CNY | 32.0571 | 33.05 | 31.6857 | 32.8571 | 32.8571 | +0.586 (+1.81%) | 1,571,155 |
| 21 Oct 2019 | CNY | 31.9714 | 33.0714 | 31.4286 | 32.2714 | 32.2714 | +0.279 (+0.87%) | 1,560,301 |
| 18 Oct 2019 | CNY | 32.9214 | 33.1786 | 31.7 | 31.9929 | 31.9929 | -1.207 (-3.64%) | 2,067,956 |
| 17 Oct 2019 | CNY | 33.0429 | 33.2143 | 32.0357 | 33.2 | 33.2 | +0.7 (+2.15%) | 2,287,551 |
| 16 Oct 2019 | CNY | 33.0714 | 34.1429 | 32.2857 | 32.5 | 32.5 | -0.857 (-2.57%) | 2,617,046 |
