| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 43.43 | 43.76 | 42.33 | 43.21 | 43.21 | -0.66 (-1.50%) | 719,450 |
| 3 Dec 2019 | CNY | 43.67 | 44.37 | 43 | 43.87 | 43.87 | -0.55 (-1.24%) | 373,971 |
| 2 Dec 2019 | CNY | 44.9 | 45 | 44 | 44.42 | 44.42 | +0.26 (+0.59%) | 491,698 |
| 29 Nov 2019 | CNY | 42.85 | 44.64 | 42.85 | 44.16 | 44.16 | +1.31 (+3.06%) | 486,227 |
| 28 Nov 2019 | CNY | 42.6 | 44.3 | 42.3 | 42.85 | 42.85 | +0.65 (+1.54%) | 600,689 |
| 27 Nov 2019 | CNY | 42.09 | 42.88 | 42.09 | 42.2 | 42.2 | +0.1 (+0.24%) | 390,432 |
| 26 Nov 2019 | CNY | 42.4 | 42.63 | 41.88 | 42.1 | 42.1 | -0.38 (-0.89%) | 367,893 |
| 25 Nov 2019 | CNY | 42.57 | 42.64 | 41.01 | 42.48 | 42.48 | -0.09 (-0.21%) | 609,641 |
| 22 Nov 2019 | CNY | 43.87 | 43.97 | 41.9 | 42.57 | 42.57 | -1.18 (-2.70%) | 734,029 |
| 21 Nov 2019 | CNY | 45 | 45.28 | 43.55 | 43.75 | 43.75 | -1.2 (-2.67%) | 554,537 |
| 20 Nov 2019 | CNY | 46.3 | 46.3 | 44.8 | 44.95 | 44.95 | -1.25 (-2.71%) | 629,268 |
| 19 Nov 2019 | CNY | 45.59 | 46.24 | 45.4 | 46.2 | 46.2 | +0.8 (+1.76%) | 498,828 |
| 18 Nov 2019 | CNY | 45.44 | 45.86 | 45.22 | 45.4 | 45.4 | +0.02 (+0.04%) | 363,029 |
| 15 Nov 2019 | CNY | 46 | 46.14 | 45.01 | 45.38 | 45.38 | -0.76 (-1.65%) | 792,127 |
| 14 Nov 2019 | CNY | 45.9 | 46.79 | 45.31 | 46.14 | 46.14 | +0.13 (+0.28%) | 829,926 |
| 13 Nov 2019 | CNY | 45.69 | 46.64 | 45.53 | 46.01 | 46.01 | +0.37 (+0.81%) | 699,261 |
| 12 Nov 2019 | CNY | 45.68 | 45.99 | 44.9 | 45.64 | 45.64 | -0.04 (-0.09%) | 732,580 |
| 11 Nov 2019 | CNY | 47.55 | 47.55 | 44.85 | 45.68 | 45.68 | -1.93 (-4.05%) | 1,647,616 |
| 8 Nov 2019 | CNY | 48.95 | 49.45 | 47.6 | 47.61 | 47.61 | -1.44 (-2.94%) | 1,225,634 |
| 7 Nov 2019 | CNY | 47.08 | 49.46 | 46.66 | 49.05 | 49.05 | +1.99 (+4.23%) | 1,608,937 |
| 6 Nov 2019 | CNY | 47.96 | 48.33 | 46.5 | 47.06 | 47.06 | -0.94 (-1.96%) | 1,113,358 |
| 5 Nov 2019 | CNY | 48.5 | 48.99 | 46.46 | 48 | 48 | -1.19 (-2.42%) | 1,769,271 |
| 4 Nov 2019 | CNY | 49.6 | 51.6 | 49.19 | 49.19 | 49.19 | +0.14 (+0.29%) | 1,255,767 |
| 1 Nov 2019 | CNY | 49.76 | 49.99 | 48.91 | 49.05 | 49.05 | -0.6 (-1.21%) | 1,254,607 |
| 31 Oct 2019 | CNY | 51.23 | 52.22 | 49.6 | 49.65 | 49.65 | -2.65 (-5.07%) | 1,671,831 |
| 30 Oct 2019 | CNY | 55 | 55.7 | 52.19 | 52.3 | 52.3 | -5.39 (-9.34%) | 3,035,970 |
| 29 Oct 2019 | CNY | 61.4 | 61.4 | 57.2 | 57.69 | 57.69 | -4.14 (-6.70%) | 3,480,905 |
| 28 Oct 2019 | CNY | 59.19 | 62.78 | 59.1 | 61.83 | 61.83 | +1.14 (+1.88%) | 2,826,020 |
| 25 Oct 2019 | CNY | 61.44 | 61.44 | 58.8 | 60.69 | 60.69 | -1.36 (-2.19%) | 3,175,313 |
| 24 Oct 2019 | CNY | 63.9 | 65.29 | 61.88 | 62.05 | 62.05 | -3.28 (-5.02%) | 3,572,136 |
