| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 41.044 | 41.6923 | 40.7747 | 41.2418 | 41.2418 | +0.363 (+0.89%) | 2,898,548 |
| 3 Dec 2019 | CNY | 41.2473 | 41.2473 | 39.7857 | 40.8791 | 40.8791 | -0.22 (-0.53%) | 5,017,006 |
| 2 Dec 2019 | CNY | 41.5385 | 41.8626 | 40.8022 | 41.0989 | 41.0989 | -0.901 (-2.15%) | 4,041,104 |
| 29 Nov 2019 | CNY | 42.3077 | 42.6209 | 41.2143 | 42 | 42 | -0.137 (-0.33%) | 4,888,461 |
| 28 Nov 2019 | CNY | 42.1319 | 42.8517 | 41.8571 | 42.1374 | 42.1374 | +0.242 (+0.58%) | 2,990,290 |
| 27 Nov 2019 | CNY | 43.2912 | 43.2912 | 41.8407 | 41.8956 | 41.8956 | -1.626 (-3.74%) | 5,470,104 |
| 26 Nov 2019 | CNY | 42.5824 | 43.522 | 42.3956 | 43.522 | 43.522 | +1.165 (+2.75%) | 7,393,859 |
| 25 Nov 2019 | CNY | 43.8242 | 43.8242 | 41.7582 | 42.3571 | 42.3571 | -1.313 (-3.01%) | 6,900,224 |
| 22 Nov 2019 | CNY | 46.2253 | 46.4286 | 42.4945 | 43.6703 | 43.6703 | -2.33 (-5.06%) | 9,139,981 |
| 21 Nov 2019 | CNY | 46.3187 | 46.478 | 45.5 | 46 | 46 | -0.017 (-0.04%) | 2,804,791 |
| 20 Nov 2019 | CNY | 46.6978 | 47.1209 | 45.6319 | 46.0165 | 46.0165 | -0.687 (-1.47%) | 5,571,187 |
| 19 Nov 2019 | CNY | 46.6319 | 47.1868 | 46.1648 | 46.7033 | 46.7033 | +0.269 (+0.58%) | 5,428,801 |
| 18 Nov 2019 | CNY | 48.0769 | 48.0769 | 45.9615 | 46.4341 | 46.4341 | -1.544 (-3.22%) | 7,010,914 |
| 15 Nov 2019 | CNY | 49.0275 | 49.6539 | 47.6923 | 47.978 | 47.978 | -1.011 (-2.06%) | 3,504,550 |
| 14 Nov 2019 | CNY | 49.2308 | 49.3407 | 48.2967 | 48.989 | 48.989 | +0.181 (+0.37%) | 2,619,063 |
| 13 Nov 2019 | CNY | 47.4615 | 49.3626 | 47.3846 | 48.8077 | 48.8077 | +1.44 (+3.04%) | 3,547,742 |
| 12 Nov 2019 | CNY | 47.6813 | 48.0659 | 46.9341 | 47.3681 | 47.3681 | -0.033 (-0.07%) | 2,818,845 |
| 11 Nov 2019 | CNY | 48.6044 | 49.1758 | 47.0879 | 47.4011 | 47.4011 | -0.67 (-1.39%) | 3,583,257 |
| 8 Nov 2019 | CNY | 48.989 | 49.9286 | 47.8132 | 48.0714 | 48.0714 | -0.742 (-1.52%) | 3,112,487 |
| 7 Nov 2019 | CNY | 48.0769 | 48.8736 | 47.967 | 48.8132 | 48.8132 | +0.522 (+1.08%) | 1,777,990 |
| 6 Nov 2019 | CNY | 48.3736 | 48.8736 | 47.5659 | 48.2912 | 48.2912 | +0.055 (+0.11%) | 2,692,699 |
| 5 Nov 2019 | CNY | 47.7473 | 48.6703 | 47.5879 | 48.2363 | 48.2363 | +0.489 (+1.02%) | 2,281,948 |
| 4 Nov 2019 | CNY | 46.1539 | 48.6429 | 46.1539 | 47.7473 | 47.7473 | +1.769 (+3.85%) | 4,305,109 |
| 1 Nov 2019 | CNY | 46.6209 | 46.978 | 45.3846 | 45.978 | 45.978 | -0.676 (-1.45%) | 5,163,640 |
| 31 Oct 2019 | CNY | 45.9341 | 47.8022 | 45.6044 | 46.6539 | 46.6539 | +0.72 (+1.57%) | 4,069,893 |
| 30 Oct 2019 | CNY | 46.9231 | 47.1429 | 44.7802 | 45.9341 | 45.9341 | -2.242 (-4.65%) | 6,748,132 |
| 29 Oct 2019 | CNY | 47.3901 | 48.478 | 47.1593 | 48.1758 | 48.1758 | +0.67 (+1.41%) | 2,290,419 |
| 28 Oct 2019 | CNY | 47.8132 | 48.6264 | 47.1868 | 47.5055 | 47.5055 | -0.302 (-0.63%) | 2,938,002 |
| 25 Oct 2019 | CNY | 47.6319 | 48.1813 | 46.8791 | 47.8077 | 47.8077 | +0.39 (+0.82%) | 2,573,077 |
| 24 Oct 2019 | CNY | 47.8956 | 48.1593 | 46.7912 | 47.4176 | 47.4176 | -0.22 (-0.46%) | 1,754,123 |
