| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 38.99 | 39.8 | 38.65 | 39.12 | 39.12 | +0.35 (+0.90%) | 1,514,902 |
| 27 Nov 2019 | CNY | 38.7 | 39.2 | 38.7 | 38.77 | 38.77 | -0.06 (-0.15%) | 862,289 |
| 26 Nov 2019 | CNY | 38.8 | 39.43 | 38.8 | 38.83 | 38.83 | -0.21 (-0.54%) | 804,654 |
| 25 Nov 2019 | CNY | 40.4 | 40.59 | 38.6 | 39.04 | 39.04 | -1.44 (-3.56%) | 1,737,194 |
| 22 Nov 2019 | CNY | 40.48 | 41.57 | 40 | 40.48 | 40.48 | -0.26 (-0.64%) | 1,688,377 |
| 21 Nov 2019 | CNY | 40 | 42.1 | 39.77 | 40.74 | 40.74 | +0.49 (+1.22%) | 2,698,656 |
| 20 Nov 2019 | CNY | 41.76 | 41.76 | 40.01 | 40.25 | 40.25 | -1.38 (-3.31%) | 2,061,716 |
| 19 Nov 2019 | CNY | 41.22 | 42.1 | 40.85 | 41.63 | 41.63 | +0.78 (+1.91%) | 2,036,972 |
| 18 Nov 2019 | CNY | 40.68 | 41.22 | 40.4 | 40.85 | 40.85 | +0.2 (+0.49%) | 1,251,711 |
| 15 Nov 2019 | CNY | 41.64 | 41.64 | 40.58 | 40.65 | 40.65 | -1.33 (-3.17%) | 2,547,961 |
| 14 Nov 2019 | CNY | 41.47 | 42.52 | 40.78 | 41.98 | 41.98 | +0.29 (+0.70%) | 2,504,580 |
| 13 Nov 2019 | CNY | 41.18 | 42.3 | 41.18 | 41.69 | 41.69 | +0.23 (+0.55%) | 1,549,670 |
| 12 Nov 2019 | CNY | 41.81 | 42.33 | 41 | 41.46 | 41.46 | -0.39 (-0.93%) | 1,873,563 |
| 11 Nov 2019 | CNY | 45.6 | 45.6 | 41.83 | 41.85 | 41.85 | -4.18 (-9.08%) | 3,521,216 |
| 8 Nov 2019 | CNY | 46.1 | 47.15 | 45.81 | 46.03 | 46.03 | +0.25 (+0.55%) | 2,438,067 |
| 7 Nov 2019 | CNY | 45.49 | 47.1 | 44.03 | 45.78 | 45.78 | +0.66 (+1.46%) | 2,978,896 |
| 6 Nov 2019 | CNY | 44.71 | 46.2 | 44.55 | 45.12 | 45.12 | +0.26 (+0.58%) | 2,088,806 |
| 5 Nov 2019 | CNY | 46.22 | 46.35 | 44.5 | 44.86 | 44.86 | -1.56 (-3.36%) | 3,154,188 |
| 4 Nov 2019 | CNY | 47 | 48.46 | 46.21 | 46.42 | 46.42 | -0.54 (-1.15%) | 2,803,675 |
| 1 Nov 2019 | CNY | 45.91 | 48.48 | 45.3 | 46.96 | 46.96 | +1.48 (+3.25%) | 3,821,721 |
| 31 Oct 2019 | CNY | 49.03 | 49.29 | 45.45 | 45.48 | 45.48 | -4.82 (-9.58%) | 5,211,653 |
| 30 Oct 2019 | CNY | 52.23 | 54.78 | 50.28 | 50.3 | 50.3 | -5.83 (-10.39%) | 6,374,247 |
| 29 Oct 2019 | CNY | 56.56 | 63 | 54.98 | 56.13 | 56.13 | -0.87 (-1.53%) | 12,608,931 |
| 28 Oct 2019 | CNY | 55 | 57 | 52.2 | 57 | 57 | +9.5 (+20%) | 9,818,165 |
| 25 Oct 2019 | CNY | 47.56 | 48.7 | 46.59 | 47.5 | 47.5 | -0.68 (-1.41%) | 2,764,736 |
| 24 Oct 2019 | CNY | 47.49 | 50.5 | 47.13 | 48.18 | 48.18 | +0.07 (+0.15%) | 4,848,889 |
| 23 Oct 2019 | CNY | 44.74 | 49.08 | 44.71 | 48.11 | 48.11 | +2.75 (+6.06%) | 4,454,843 |
| 22 Oct 2019 | CNY | 44.49 | 45.38 | 44.27 | 45.36 | 45.36 | +0.66 (+1.48%) | 1,923,882 |
| 21 Oct 2019 | CNY | 47.08 | 47.38 | 43.77 | 44.7 | 44.7 | -2.38 (-5.06%) | 2,727,157 |
| 18 Oct 2019 | CNY | 46.98 | 48.7 | 46.87 | 47.08 | 47.08 | +0.22 (+0.47%) | 2,540,753 |
