| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2019 | CNY | 48.9 | 50.7 | 48.11 | 49.9 | 49.9 | +1 (+2.04%) | 2,656,869 |
| 20 Nov 2019 | CNY | 50 | 50.69 | 48.61 | 48.9 | 48.9 | -1.52 (-3.01%) | 2,579,069 |
| 19 Nov 2019 | CNY | 48.8 | 50.53 | 47.87 | 50.42 | 50.42 | +1.07 (+2.17%) | 3,239,169 |
| 18 Nov 2019 | CNY | 48.6 | 50.15 | 46.55 | 49.35 | 49.35 | +1.15 (+2.39%) | 4,557,895 |
| 15 Nov 2019 | CNY | 48.5 | 50.71 | 45.51 | 48.2 | 48.2 | -0.9 (-1.83%) | 4,022,302 |
| 14 Nov 2019 | CNY | 49.34 | 49.95 | 48.05 | 49.1 | 49.1 | -0.98 (-1.96%) | 4,186,064 |
| 13 Nov 2019 | CNY | 47.04 | 50.8 | 46.46 | 50.08 | 50.08 | +2.9 (+6.15%) | 6,350,939 |
| 12 Nov 2019 | CNY | 46.2 | 47.88 | 45.8 | 47.18 | 47.18 | +0.88 (+1.90%) | 5,947,755 |
| 11 Nov 2019 | CNY | 44.1 | 47.8 | 43.6 | 46.3 | 46.3 | +1.28 (+2.84%) | 6,607,178 |
| 8 Nov 2019 | CNY | 45.82 | 46.53 | 44.98 | 45.02 | 45.02 | -0.96 (-2.09%) | 3,665,155 |
| 7 Nov 2019 | CNY | 44.79 | 46.66 | 44.62 | 45.98 | 45.98 | +1.19 (+2.66%) | 5,263,410 |
| 6 Nov 2019 | CNY | 45.73 | 46.5 | 44.42 | 44.79 | 44.79 | -0.86 (-1.88%) | 5,215,181 |
| 5 Nov 2019 | CNY | 42.01 | 46.2 | 42.01 | 45.65 | 45.65 | +3.59 (+8.54%) | 9,744,790 |
| 4 Nov 2019 | CNY | 41.8 | 42.35 | 41.08 | 42.06 | 42.06 | +1.21 (+2.96%) | 5,788,249 |
| 1 Nov 2019 | CNY | 40.25 | 42.34 | 40.23 | 40.85 | 40.85 | -0.3 (-0.73%) | 7,357,407 |
| 31 Oct 2019 | CNY | 39.1 | 41.8 | 37.95 | 41.15 | 41.15 | +1.7 (+4.31%) | 9,344,959 |
| 30 Oct 2019 | CNY | 39.86 | 40.39 | 38.85 | 39.45 | 39.45 | -0.37 (-0.93%) | 5,657,908 |
| 29 Oct 2019 | CNY | 41.93 | 42.87 | 39.77 | 39.82 | 39.82 | -2.7 (-6.35%) | 8,702,474 |
| 28 Oct 2019 | CNY | 40.71 | 43 | 40.71 | 42.52 | 42.52 | -0.65 (-1.51%) | 8,454,048 |
| 25 Oct 2019 | CNY | 44.28 | 44.99 | 42.73 | 43.17 | 43.17 | -2.06 (-4.55%) | 9,800,726 |
| 24 Oct 2019 | CNY | 46.3 | 47.04 | 45.21 | 45.23 | 45.23 | -1.47 (-3.15%) | 8,522,906 |
| 23 Oct 2019 | CNY | 46.4 | 47.4 | 45.21 | 46.7 | 46.7 | +0.79 (+1.72%) | 12,227,607 |
| 22 Oct 2019 | CNY | 43.6 | 46.4 | 43.6 | 45.91 | 45.91 | -0.48 (-1.03%) | 13,576,154 |
| 21 Oct 2019 | CNY | 52 | 52 | 46.39 | 46.39 | 46.39 | -5.15 (-9.99%) | 17,062,776 |
| 18 Oct 2019 | CNY | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | +4.69 (+10.01%) | 2,438,749 |
| 17 Oct 2019 | CNY | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | +4.26 (+10.00%) | 77,405 |
| 16 Oct 2019 | CNY | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | +3.87 (+9.99%) | 58,579 |
| 15 Oct 2019 | CNY | 32.27 | 38.72 | 32.27 | 38.72 | 38.72 | 0.0 (0.0%) | 111,211 |
