| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | CNY | 39.59 | 40.4 | 39 | 40.15 | 40.15 | +0.27 (+0.68%) | 1,346,948 |
| 4 Dec 2019 | CNY | 38.74 | 40.75 | 38.62 | 39.88 | 39.88 | +1.23 (+3.18%) | 2,211,547 |
| 3 Dec 2019 | CNY | 39.4 | 39.76 | 38.22 | 38.65 | 38.65 | -0.98 (-2.47%) | 1,390,434 |
| 2 Dec 2019 | CNY | 40.24 | 40.34 | 39.12 | 39.63 | 39.63 | -0.49 (-1.22%) | 1,674,018 |
| 29 Nov 2019 | CNY | 38.05 | 40.58 | 38.05 | 40.12 | 40.12 | +2.07 (+5.44%) | 2,858,692 |
| 28 Nov 2019 | CNY | 37.14 | 38.85 | 37.14 | 38.05 | 38.05 | +0.78 (+2.09%) | 1,271,533 |
| 27 Nov 2019 | CNY | 37.35 | 38.07 | 36.98 | 37.27 | 37.27 | +0.06 (+0.16%) | 784,081 |
| 26 Nov 2019 | CNY | 37.34 | 37.8 | 37.02 | 37.21 | 37.21 | -0.06 (-0.16%) | 712,178 |
| 25 Nov 2019 | CNY | 37.9 | 38.29 | 36.31 | 37.27 | 37.27 | -0.98 (-2.56%) | 1,223,772 |
| 22 Nov 2019 | CNY | 38.2 | 39.28 | 37.66 | 38.25 | 38.25 | +0.08 (+0.21%) | 1,146,099 |
| 21 Nov 2019 | CNY | 39 | 39.55 | 38.02 | 38.17 | 38.17 | -0.83 (-2.13%) | 965,636 |
| 20 Nov 2019 | CNY | 40.5 | 40.5 | 38.8 | 39 | 39 | -1.28 (-3.18%) | 1,411,163 |
| 19 Nov 2019 | CNY | 40 | 40.5 | 39.46 | 40.28 | 40.28 | +0.28 (+0.70%) | 1,477,878 |
| 18 Nov 2019 | CNY | 38.77 | 40.85 | 38.55 | 40 | 40 | +1.52 (+3.95%) | 2,166,902 |
| 15 Nov 2019 | CNY | 38.36 | 39.65 | 38.29 | 38.48 | 38.48 | -0.22 (-0.57%) | 1,555,681 |
| 14 Nov 2019 | CNY | 38.24 | 39.77 | 38.02 | 38.7 | 38.7 | +0.46 (+1.20%) | 2,231,153 |
| 13 Nov 2019 | CNY | 38 | 38.86 | 38 | 38.24 | 38.24 | +0.26 (+0.68%) | 1,118,886 |
| 12 Nov 2019 | CNY | 38.18 | 38.48 | 37.83 | 37.98 | 37.98 | +0.1 (+0.26%) | 1,070,934 |
| 11 Nov 2019 | CNY | 40.65 | 40.8 | 37.88 | 37.88 | 37.88 | -3.29 (-7.99%) | 1,759,307 |
| 8 Nov 2019 | CNY | 41.41 | 42.5 | 41.14 | 41.17 | 41.17 | -0.18 (-0.44%) | 1,278,408 |
| 7 Nov 2019 | CNY | 41.06 | 42 | 40.87 | 41.35 | 41.35 | +0.31 (+0.76%) | 1,355,856 |
| 6 Nov 2019 | CNY | 41.75 | 42.48 | 40.9 | 41.04 | 41.04 | -0.71 (-1.70%) | 1,143,725 |
| 5 Nov 2019 | CNY | 43.51 | 43.67 | 41.08 | 41.75 | 41.75 | -1.8 (-4.13%) | 1,614,397 |
| 4 Nov 2019 | CNY | 43.49 | 44.36 | 43.34 | 43.55 | 43.55 | +0.31 (+0.72%) | 1,081,568 |
| 1 Nov 2019 | CNY | 43.71 | 44.4 | 42.89 | 43.24 | 43.24 | -0.47 (-1.08%) | 1,102,120 |
| 31 Oct 2019 | CNY | 46.8 | 46.98 | 43.71 | 43.71 | 43.71 | -3.09 (-6.60%) | 1,886,104 |
| 30 Oct 2019 | CNY | 47.14 | 48.26 | 46.69 | 46.8 | 46.8 | -0.88 (-1.85%) | 1,441,379 |
| 29 Oct 2019 | CNY | 49 | 49.8 | 47.36 | 47.68 | 47.68 | -1.53 (-3.11%) | 1,931,705 |
| 28 Oct 2019 | CNY | 47.3 | 50.2 | 47 | 49.21 | 49.21 | +0.81 (+1.67%) | 2,447,728 |
| 25 Oct 2019 | CNY | 50 | 50 | 47.81 | 48.4 | 48.4 | -2.91 (-5.67%) | 3,044,667 |
