| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2019 | CNY | 41 | 41.3 | 40.83 | 41.23 | 41.23 | +0.47 (+1.15%) | 1,123,210 |
| 13 Dec 2019 | CNY | 41 | 41.36 | 40.2 | 40.76 | 40.76 | -0.01 (-0.02%) | 1,194,831 |
| 12 Dec 2019 | CNY | 40.77 | 41.44 | 40.46 | 40.77 | 40.77 | +0.19 (+0.47%) | 1,397,754 |
| 11 Dec 2019 | CNY | 40.98 | 41.9 | 40.38 | 40.58 | 40.58 | -0.93 (-2.24%) | 1,864,347 |
| 10 Dec 2019 | CNY | 39.1 | 42.39 | 38.81 | 41.51 | 41.51 | +2.38 (+6.08%) | 3,986,788 |
| 9 Dec 2019 | CNY | 38.27 | 39.28 | 38.2 | 39.13 | 39.13 | +1.01 (+2.65%) | 1,628,472 |
| 6 Dec 2019 | CNY | 38.09 | 38.38 | 37.98 | 38.12 | 38.12 | +0.06 (+0.16%) | 1,017,313 |
| 5 Dec 2019 | CNY | 37.98 | 38.38 | 37.93 | 38.06 | 38.06 | +0.08 (+0.21%) | 872,486 |
| 4 Dec 2019 | CNY | 38.08 | 38.33 | 37.8 | 37.98 | 37.98 | -0.09 (-0.24%) | 944,095 |
| 3 Dec 2019 | CNY | 39.03 | 39.03 | 37.7 | 38.07 | 38.07 | -1.21 (-3.08%) | 1,484,503 |
| 2 Dec 2019 | CNY | 40.11 | 40.45 | 39.02 | 39.28 | 39.28 | -0.92 (-2.29%) | 1,081,473 |
| 29 Nov 2019 | CNY | 39.37 | 40.25 | 39.37 | 40.2 | 40.2 | +0.62 (+1.57%) | 1,041,985 |
| 28 Nov 2019 | CNY | 39.06 | 40.3 | 39.04 | 39.58 | 39.58 | +0.5 (+1.28%) | 1,334,695 |
| 27 Nov 2019 | CNY | 39.06 | 39.38 | 38.9 | 39.08 | 39.08 | +0.02 (+0.05%) | 811,364 |
| 26 Nov 2019 | CNY | 38.93 | 39.38 | 38.88 | 39.06 | 39.06 | +0.08 (+0.21%) | 739,987 |
| 25 Nov 2019 | CNY | 39.29 | 39.35 | 38.38 | 38.98 | 38.98 | -0.17 (-0.43%) | 1,038,012 |
| 22 Nov 2019 | CNY | 39.7 | 40.25 | 38.83 | 39.15 | 39.15 | -0.53 (-1.34%) | 1,327,866 |
| 21 Nov 2019 | CNY | 40.49 | 40.49 | 39.5 | 39.68 | 39.68 | -0.97 (-2.39%) | 1,639,213 |
| 20 Nov 2019 | CNY | 41.5 | 41.65 | 40.59 | 40.65 | 40.65 | -0.86 (-2.07%) | 1,422,363 |
| 19 Nov 2019 | CNY | 40.96 | 41.73 | 40.96 | 41.51 | 41.51 | +0.6 (+1.47%) | 1,189,985 |
| 18 Nov 2019 | CNY | 41.3 | 41.58 | 40.68 | 40.91 | 40.91 | -0.32 (-0.78%) | 1,247,220 |
| 15 Nov 2019 | CNY | 42.9 | 43 | 41.2 | 41.23 | 41.23 | -2.08 (-4.80%) | 2,347,339 |
| 14 Nov 2019 | CNY | 42.92 | 43.84 | 42.87 | 43.31 | 43.31 | +0.48 (+1.12%) | 1,779,096 |
| 13 Nov 2019 | CNY | 42.95 | 43.55 | 42.61 | 42.83 | 42.83 | +0.14 (+0.33%) | 1,401,025 |
| 12 Nov 2019 | CNY | 43 | 43.52 | 42.6 | 42.69 | 42.69 | -0.31 (-0.72%) | 1,422,635 |
| 11 Nov 2019 | CNY | 45 | 45.02 | 42.88 | 43 | 43 | -2.66 (-5.83%) | 3,023,041 |
| 8 Nov 2019 | CNY | 46.35 | 47.47 | 45.59 | 45.66 | 45.66 | -0.6 (-1.30%) | 2,821,320 |
| 7 Nov 2019 | CNY | 45.3 | 47.46 | 45.05 | 46.26 | 46.26 | +1.12 (+2.48%) | 3,706,841 |
| 6 Nov 2019 | CNY | 45.79 | 46.85 | 44.95 | 45.14 | 45.14 | -1.23 (-2.65%) | 2,533,248 |
| 5 Nov 2019 | CNY | 48.6 | 48.6 | 45.91 | 46.37 | 46.37 | -2.93 (-5.94%) | 4,453,083 |
