| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 22.66 | 23.48 | 22.62 | 23.36 | 23.36 | +0.5 (+2.19%) | 2,615,740 |
| 3 Dec 2019 | CNY | 22.45 | 22.94 | 22.45 | 22.86 | 22.86 | +0.15 (+0.66%) | 1,493,200 |
| 2 Dec 2019 | CNY | 22.68 | 22.75 | 22.45 | 22.71 | 22.71 | -0.04 (-0.18%) | 1,136,650 |
| 29 Nov 2019 | CNY | 22.2 | 22.75 | 22.12 | 22.75 | 22.75 | +0.53 (+2.39%) | 1,533,999 |
| 28 Nov 2019 | CNY | 22.45 | 22.53 | 22.13 | 22.22 | 22.22 | -0.19 (-0.85%) | 976,400 |
| 27 Nov 2019 | CNY | 22.43 | 22.56 | 22.21 | 22.41 | 22.41 | +0.04 (+0.18%) | 806,393 |
| 26 Nov 2019 | CNY | 22.41 | 22.53 | 22.23 | 22.37 | 22.37 | +0.03 (+0.13%) | 940,075 |
| 25 Nov 2019 | CNY | 22.8 | 22.89 | 22.21 | 22.34 | 22.34 | -0.46 (-2.02%) | 1,300,690 |
| 22 Nov 2019 | CNY | 23.05 | 23.32 | 22.56 | 22.8 | 22.8 | -0.22 (-0.96%) | 1,362,100 |
| 21 Nov 2019 | CNY | 22.91 | 23.03 | 22.72 | 23.02 | 23.02 | 0.0 (0.0%) | 989,538 |
| 20 Nov 2019 | CNY | 23.5 | 23.5 | 22.93 | 23.02 | 23.02 | -0.59 (-2.50%) | 1,594,706 |
| 19 Nov 2019 | CNY | 23.13 | 23.63 | 22.95 | 23.61 | 23.61 | +0.56 (+2.43%) | 1,955,537 |
| 18 Nov 2019 | CNY | 22.85 | 23.08 | 22.6 | 23.05 | 23.05 | +0.53 (+2.35%) | 1,233,174 |
| 15 Nov 2019 | CNY | 22.93 | 23.09 | 22.51 | 22.52 | 22.52 | -0.55 (-2.38%) | 1,321,796 |
| 14 Nov 2019 | CNY | 23.03 | 23.27 | 22.81 | 23.07 | 23.07 | -0.02 (-0.09%) | 1,458,387 |
| 13 Nov 2019 | CNY | 23 | 23.35 | 22.79 | 23.09 | 23.09 | +0.18 (+0.79%) | 1,484,382 |
| 12 Nov 2019 | CNY | 22.76 | 23.21 | 22.61 | 22.91 | 22.91 | +0.41 (+1.82%) | 1,577,836 |
| 11 Nov 2019 | CNY | 23.42 | 23.42 | 22.48 | 22.5 | 22.5 | -1.12 (-4.74%) | 2,116,256 |
| 8 Nov 2019 | CNY | 23.79 | 24.02 | 23.58 | 23.62 | 23.62 | -0.13 (-0.55%) | 1,878,737 |
| 7 Nov 2019 | CNY | 23.49 | 23.75 | 23.01 | 23.75 | 23.75 | +0.26 (+1.11%) | 1,950,927 |
| 6 Nov 2019 | CNY | 23.57 | 23.76 | 23.34 | 23.49 | 23.49 | -0.19 (-0.80%) | 1,772,601 |
| 5 Nov 2019 | CNY | 24.13 | 24.13 | 23.51 | 23.68 | 23.68 | -0.38 (-1.58%) | 2,105,388 |
| 4 Nov 2019 | CNY | 24.13 | 24.25 | 24.01 | 24.06 | 24.06 | -0.08 (-0.33%) | 1,703,209 |
| 1 Nov 2019 | CNY | 24.6 | 24.61 | 23.72 | 24.14 | 24.14 | -0.76 (-3.05%) | 2,984,898 |
| 31 Oct 2019 | CNY | 27.5 | 27.69 | 24.9 | 24.9 | 24.9 | -2.67 (-9.68%) | 5,207,649 |
| 30 Oct 2019 | CNY | 27.01 | 27.57 | 26.71 | 27.57 | 27.57 | +0.3 (+1.10%) | 3,533,550 |
| 29 Oct 2019 | CNY | 27.3 | 27.55 | 27 | 27.27 | 27.27 | +0.01 (+0.04%) | 3,128,851 |
| 28 Oct 2019 | CNY | 27.02 | 27.59 | 27.02 | 27.26 | 27.26 | +0.07 (+0.26%) | 2,344,844 |
| 25 Oct 2019 | CNY | 27.08 | 27.5 | 26.6 | 27.19 | 27.19 | +0.01 (+0.04%) | 2,477,228 |
| 24 Oct 2019 | CNY | 26.8 | 27.49 | 26.7 | 27.18 | 27.18 | +0.33 (+1.23%) | 2,603,015 |
