| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 23.34 | 23.98 | 23.01 | 23.28 | 23.28 | -0.35 (-1.48%) | 2,955,632 |
| 27 Nov 2019 | CNY | 22.73 | 24.26 | 22.6 | 23.63 | 23.63 | +0.67 (+2.92%) | 4,410,080 |
| 26 Nov 2019 | CNY | 22.1 | 23.3 | 21.93 | 22.96 | 22.96 | +0.8 (+3.61%) | 2,830,148 |
| 25 Nov 2019 | CNY | 22.56 | 22.56 | 21.82 | 22.16 | 22.16 | -0.47 (-2.08%) | 2,094,982 |
| 22 Nov 2019 | CNY | 22.57 | 23.2 | 22.5 | 22.63 | 22.63 | +0.05 (+0.22%) | 2,341,613 |
| 21 Nov 2019 | CNY | 23.14 | 23.22 | 22.54 | 22.58 | 22.58 | -0.63 (-2.71%) | 2,387,002 |
| 20 Nov 2019 | CNY | 23.95 | 24.08 | 23.01 | 23.21 | 23.21 | -1.12 (-4.60%) | 4,247,156 |
| 19 Nov 2019 | CNY | 23.92 | 24.33 | 23.73 | 24.33 | 24.33 | +0.41 (+1.71%) | 1,995,252 |
| 18 Nov 2019 | CNY | 24 | 24.47 | 23.66 | 23.92 | 23.92 | -1.08 (-4.32%) | 3,044,147 |
| 15 Nov 2019 | CNY | 25.3 | 25.7 | 24.89 | 25 | 25 | -0.39 (-1.54%) | 1,798,766 |
| 14 Nov 2019 | CNY | 25.17 | 25.72 | 24.69 | 25.39 | 25.39 | +0.23 (+0.91%) | 2,368,667 |
| 13 Nov 2019 | CNY | 25 | 25.5 | 25 | 25.16 | 25.16 | +0.29 (+1.17%) | 1,775,792 |
| 12 Nov 2019 | CNY | 25.4 | 25.7 | 24.63 | 24.87 | 24.87 | -0.45 (-1.78%) | 2,361,303 |
| 11 Nov 2019 | CNY | 26.79 | 26.79 | 25.21 | 25.32 | 25.32 | -1.64 (-6.08%) | 3,014,948 |
| 8 Nov 2019 | CNY | 26.73 | 27.76 | 26.7 | 26.96 | 26.96 | -0.93 (-3.33%) | 3,851,083 |
| 7 Nov 2019 | CNY | 26.5 | 28.84 | 25.6 | 27.89 | 27.89 | -3.04 (-9.83%) | 6,968,770 |
| 5 Nov 2019 | CNY | 32.43 | 32.55 | 30.31 | 30.93 | 30.93 | -1.56 (-4.80%) | 2,621,694 |
| 4 Nov 2019 | CNY | 32.45 | 33.18 | 32.41 | 32.49 | 32.49 | +0.14 (+0.43%) | 1,020,703 |
| 1 Nov 2019 | CNY | 32.5 | 32.66 | 32.01 | 32.35 | 32.35 | +0.06 (+0.19%) | 1,128,631 |
| 31 Oct 2019 | CNY | 34.55 | 34.89 | 32.11 | 32.29 | 32.29 | -2.21 (-6.41%) | 2,518,874 |
| 30 Oct 2019 | CNY | 35.43 | 35.71 | 34.39 | 34.5 | 34.5 | -1 (-2.82%) | 1,814,237 |
| 29 Oct 2019 | CNY | 36.41 | 36.89 | 35.5 | 35.5 | 35.5 | -0.93 (-2.55%) | 2,044,753 |
| 28 Oct 2019 | CNY | 35.81 | 36.75 | 35.51 | 36.43 | 36.43 | +0.65 (+1.82%) | 1,842,472 |
| 25 Oct 2019 | CNY | 36.5 | 36.86 | 35.51 | 35.78 | 35.78 | -0.72 (-1.97%) | 1,756,816 |
| 24 Oct 2019 | CNY | 36.42 | 37.36 | 36.25 | 36.5 | 36.5 | -0.3 (-0.82%) | 2,562,166 |
| 23 Oct 2019 | CNY | 35.05 | 37.51 | 34.8 | 36.8 | 36.8 | +1.9 (+5.44%) | 3,365,566 |
| 22 Oct 2019 | CNY | 34.66 | 35 | 34.5 | 34.9 | 34.9 | +0.35 (+1.01%) | 1,121,203 |
| 21 Oct 2019 | CNY | 35.98 | 35.98 | 34.1 | 34.55 | 34.55 | -1.34 (-3.73%) | 1,866,350 |
| 18 Oct 2019 | CNY | 35.45 | 36.7 | 35.34 | 35.89 | 35.89 | +0.56 (+1.59%) | 2,113,792 |
| 17 Oct 2019 | CNY | 35.62 | 35.95 | 35.1 | 35.33 | 35.33 | -0.29 (-0.81%) | 1,401,794 |
