| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 24.85 | 26.1 | 24.66 | 25.71 | 25.71 | +1.64 (+6.81%) | 3,422,316 |
| 10 Dec 2019 | CNY | 24.1 | 24.33 | 23.94 | 24.07 | 24.07 | +0.16 (+0.67%) | 941,379 |
| 9 Dec 2019 | CNY | 23.67 | 24.18 | 23.5 | 23.91 | 23.91 | +0.24 (+1.01%) | 525,300 |
| 6 Dec 2019 | CNY | 23.55 | 23.78 | 23.36 | 23.67 | 23.67 | +0.12 (+0.51%) | 341,300 |
| 5 Dec 2019 | CNY | 22.88 | 23.58 | 22.88 | 23.55 | 23.55 | +0.56 (+2.44%) | 593,179 |
| 4 Dec 2019 | CNY | 22.98 | 23.12 | 22.71 | 22.99 | 22.99 | -0.12 (-0.52%) | 317,700 |
| 3 Dec 2019 | CNY | 22.8 | 23.2 | 22.53 | 23.11 | 23.11 | +0.14 (+0.61%) | 348,700 |
| 2 Dec 2019 | CNY | 23 | 23.09 | 22.88 | 22.97 | 22.97 | +0.04 (+0.17%) | 287,800 |
| 29 Nov 2019 | CNY | 23 | 23.09 | 22.71 | 22.93 | 22.93 | -0.17 (-0.74%) | 440,802 |
| 28 Nov 2019 | CNY | 23.42 | 23.42 | 23.09 | 23.1 | 23.1 | -0.19 (-0.82%) | 401,300 |
| 27 Nov 2019 | CNY | 23.99 | 23.99 | 23.05 | 23.29 | 23.29 | -0.48 (-2.02%) | 772,084 |
| 26 Nov 2019 | CNY | 23.7 | 24 | 23.67 | 23.77 | 23.77 | +0.04 (+0.17%) | 380,700 |
| 25 Nov 2019 | CNY | 24.5 | 24.5 | 23.65 | 23.73 | 23.73 | -0.8 (-3.26%) | 768,500 |
| 22 Nov 2019 | CNY | 24.02 | 24.92 | 24.02 | 24.53 | 24.53 | +0.24 (+0.99%) | 726,445 |
| 21 Nov 2019 | CNY | 24.99 | 24.99 | 24.24 | 24.29 | 24.29 | -0.74 (-2.96%) | 730,842 |
| 20 Nov 2019 | CNY | 25.09 | 25.38 | 24.61 | 25.03 | 25.03 | +0.13 (+0.52%) | 703,824 |
| 19 Nov 2019 | CNY | 24.18 | 25.11 | 24.18 | 24.9 | 24.9 | +0.56 (+2.30%) | 964,546 |
| 18 Nov 2019 | CNY | 24.14 | 24.58 | 23.69 | 24.34 | 24.34 | +0.25 (+1.04%) | 565,700 |
| 15 Nov 2019 | CNY | 25.08 | 25.08 | 24.03 | 24.09 | 24.09 | -0.83 (-3.33%) | 711,259 |
| 14 Nov 2019 | CNY | 25.13 | 25.44 | 24.8 | 24.92 | 24.92 | -0.21 (-0.84%) | 853,568 |
| 13 Nov 2019 | CNY | 24.77 | 25.16 | 24.65 | 25.13 | 25.13 | +0.36 (+1.45%) | 913,668 |
| 12 Nov 2019 | CNY | 23.5 | 24.88 | 23.5 | 24.77 | 24.77 | +0.79 (+3.29%) | 894,030 |
| 11 Nov 2019 | CNY | 24.41 | 24.41 | 23.7 | 23.98 | 23.98 | -0.43 (-1.76%) | 659,839 |
| 8 Nov 2019 | CNY | 24.61 | 24.91 | 24.36 | 24.41 | 24.41 | -0.19 (-0.77%) | 548,900 |
| 7 Nov 2019 | CNY | 24.19 | 24.88 | 24.05 | 24.6 | 24.6 | +0.42 (+1.74%) | 925,242 |
| 6 Nov 2019 | CNY | 24.18 | 24.49 | 24.02 | 24.18 | 24.18 | 0.0 (0.0%) | 564,478 |
| 5 Nov 2019 | CNY | 24.51 | 24.7 | 24.06 | 24.18 | 24.18 | -0.34 (-1.39%) | 828,700 |
| 4 Nov 2019 | CNY | 24.6 | 25.04 | 24.3 | 24.52 | 24.52 | -0.29 (-1.17%) | 1,013,800 |
| 1 Nov 2019 | CNY | 25.79 | 25.79 | 24.68 | 24.81 | 24.81 | -0.68 (-2.67%) | 1,266,300 |
| 31 Oct 2019 | CNY | 25.8 | 26.06 | 25 | 25.49 | 25.49 | -0.19 (-0.74%) | 1,766,200 |
