| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 31.5 | 31.65 | 30.4 | 30.72 | 30.72 | -0.77 (-2.45%) | 1,299,822 |
| 22 Nov 2019 | CNY | 32.09 | 32.6 | 31.22 | 31.49 | 31.49 | -0.42 (-1.32%) | 1,337,037 |
| 21 Nov 2019 | CNY | 33.14 | 33.16 | 31.71 | 31.91 | 31.91 | -1.26 (-3.80%) | 1,586,833 |
| 20 Nov 2019 | CNY | 34 | 34.23 | 33.02 | 33.17 | 33.17 | -0.85 (-2.50%) | 1,364,384 |
| 19 Nov 2019 | CNY | 33.41 | 34.08 | 33.25 | 34.02 | 34.02 | +0.51 (+1.52%) | 1,383,507 |
| 18 Nov 2019 | CNY | 33.81 | 34.3 | 33.32 | 33.51 | 33.51 | -0.07 (-0.21%) | 1,059,958 |
| 15 Nov 2019 | CNY | 33.5 | 34.49 | 33.01 | 33.58 | 33.58 | +0.03 (+0.09%) | 1,703,915 |
| 14 Nov 2019 | CNY | 32.81 | 34.29 | 32.38 | 33.55 | 33.55 | +0.34 (+1.02%) | 2,098,427 |
| 13 Nov 2019 | CNY | 33.01 | 34.02 | 32.88 | 33.21 | 33.21 | +0.13 (+0.39%) | 1,366,533 |
| 12 Nov 2019 | CNY | 33.33 | 33.59 | 32.73 | 33.08 | 33.08 | -0.25 (-0.75%) | 1,487,461 |
| 11 Nov 2019 | CNY | 36.05 | 36.05 | 33.08 | 33.33 | 33.33 | -2.81 (-7.78%) | 2,257,402 |
| 8 Nov 2019 | CNY | 35.85 | 36.84 | 35.71 | 36.14 | 36.14 | +0.29 (+0.81%) | 1,800,142 |
| 7 Nov 2019 | CNY | 36.03 | 36.56 | 35.21 | 35.85 | 35.85 | -0.17 (-0.47%) | 1,868,362 |
| 6 Nov 2019 | CNY | 37.85 | 37.92 | 35.81 | 36.02 | 36.02 | -1.55 (-4.13%) | 2,380,984 |
| 5 Nov 2019 | CNY | 39.11 | 39.33 | 37.22 | 37.57 | 37.57 | -1.54 (-3.94%) | 1,986,913 |
| 4 Nov 2019 | CNY | 39.19 | 40.08 | 39.05 | 39.11 | 39.11 | +0.16 (+0.41%) | 1,188,294 |
| 1 Nov 2019 | CNY | 38.55 | 39.46 | 38.55 | 38.95 | 38.95 | +0.34 (+0.88%) | 1,313,388 |
| 31 Oct 2019 | CNY | 40.2 | 40.5 | 38.55 | 38.61 | 38.61 | -1.79 (-4.43%) | 2,070,492 |
| 30 Oct 2019 | CNY | 41.6 | 42.11 | 39.8 | 40.4 | 40.4 | -1.35 (-3.23%) | 1,954,380 |
| 29 Oct 2019 | CNY | 43.01 | 43.49 | 41.57 | 41.75 | 41.75 | -2.08 (-4.75%) | 2,482,142 |
| 28 Oct 2019 | CNY | 42.57 | 44.15 | 42.57 | 43.83 | 43.83 | +0.98 (+2.29%) | 1,783,174 |
| 25 Oct 2019 | CNY | 43.96 | 44.44 | 42.43 | 42.85 | 42.85 | -1.15 (-2.61%) | 1,694,759 |
| 24 Oct 2019 | CNY | 44.02 | 45.29 | 43.8 | 44 | 44 | -0.83 (-1.85%) | 2,651,057 |
| 23 Oct 2019 | CNY | 42.19 | 45.39 | 41.82 | 44.83 | 44.83 | +2.68 (+6.36%) | 3,636,490 |
| 22 Oct 2019 | CNY | 42 | 42.9 | 41.71 | 42.15 | 42.15 | +0.34 (+0.81%) | 1,329,242 |
| 21 Oct 2019 | CNY | 43.69 | 43.69 | 40.66 | 41.81 | 41.81 | -2.12 (-4.83%) | 2,525,663 |
| 18 Oct 2019 | CNY | 43.4 | 45.2 | 43.31 | 43.93 | 43.93 | +0.61 (+1.41%) | 2,508,961 |
| 17 Oct 2019 | CNY | 43.92 | 44.11 | 42.5 | 43.32 | 43.32 | -0.73 (-1.66%) | 1,920,461 |
| 16 Oct 2019 | CNY | 45.95 | 46.43 | 43.74 | 44.05 | 44.05 | -1.89 (-4.11%) | 2,490,552 |
| 15 Oct 2019 | CNY | 46.9 | 47.3 | 45.89 | 45.94 | 45.94 | -1.03 (-2.19%) | 1,417,680 |
