| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 24.75 | 26.21 | 24.43 | 25.85 | 25.85 | +1.05 (+4.23%) | 4,930,554 |
| 22 Nov 2019 | CNY | 24.35 | 25.46 | 24.26 | 24.8 | 24.8 | +0.54 (+2.23%) | 4,285,578 |
| 21 Nov 2019 | CNY | 24.35 | 24.71 | 24.14 | 24.26 | 24.26 | -0.32 (-1.30%) | 2,016,605 |
| 20 Nov 2019 | CNY | 25.08 | 25.17 | 24.44 | 24.58 | 24.58 | -0.44 (-1.76%) | 2,494,032 |
| 19 Nov 2019 | CNY | 24.58 | 25.09 | 24.51 | 25.02 | 25.02 | +0.56 (+2.29%) | 3,169,509 |
| 18 Nov 2019 | CNY | 25 | 25.23 | 24.33 | 24.46 | 24.46 | -0.57 (-2.28%) | 3,343,116 |
| 15 Nov 2019 | CNY | 25.9 | 25.95 | 24.99 | 25.03 | 25.03 | -0.97 (-3.73%) | 3,369,193 |
| 14 Nov 2019 | CNY | 25.74 | 26.48 | 25.61 | 26 | 26 | +0.18 (+0.70%) | 3,515,775 |
| 13 Nov 2019 | CNY | 25.65 | 26.18 | 25.55 | 25.82 | 25.82 | +0.24 (+0.94%) | 3,253,575 |
| 12 Nov 2019 | CNY | 26.13 | 26.22 | 25.28 | 25.58 | 25.58 | -0.4 (-1.54%) | 2,934,963 |
| 11 Nov 2019 | CNY | 27.59 | 27.6 | 25.86 | 25.98 | 25.98 | -1.87 (-6.71%) | 4,869,322 |
| 8 Nov 2019 | CNY | 28.43 | 28.85 | 27.83 | 27.85 | 27.85 | -0.46 (-1.62%) | 3,780,906 |
| 7 Nov 2019 | CNY | 28.08 | 28.88 | 27.32 | 28.31 | 28.31 | -0.01 (-0.04%) | 4,594,664 |
| 6 Nov 2019 | CNY | 28.6 | 29.25 | 28.2 | 28.32 | 28.32 | -0.21 (-0.74%) | 4,119,339 |
| 5 Nov 2019 | CNY | 29.47 | 29.64 | 28.21 | 28.53 | 28.53 | -1.15 (-3.87%) | 5,105,648 |
| 4 Nov 2019 | CNY | 29.74 | 30.2 | 29.56 | 29.68 | 29.68 | +0.23 (+0.78%) | 3,455,580 |
| 1 Nov 2019 | CNY | 29.18 | 29.88 | 28.85 | 29.45 | 29.45 | +0.47 (+1.62%) | 3,473,342 |
| 31 Oct 2019 | CNY | 30 | 30.03 | 28.85 | 28.98 | 28.98 | -0.88 (-2.95%) | 4,816,576 |
| 30 Oct 2019 | CNY | 30.7 | 31.38 | 29.78 | 29.86 | 29.86 | +0.22 (+0.74%) | 8,200,643 |
| 29 Oct 2019 | CNY | 31.03 | 31.22 | 29.64 | 29.64 | 29.64 | -1.73 (-5.51%) | 6,517,239 |
| 28 Oct 2019 | CNY | 29.4 | 31.75 | 29.35 | 31.37 | 31.37 | +1.27 (+4.22%) | 7,422,355 |
| 25 Oct 2019 | CNY | 31 | 31.18 | 29.9 | 30.1 | 30.1 | -1.3 (-4.14%) | 7,057,457 |
| 24 Oct 2019 | CNY | 32.32 | 32.79 | 31.37 | 31.4 | 31.4 | -1.59 (-4.82%) | 9,231,557 |
| 23 Oct 2019 | CNY | 31.63 | 33.75 | 30.55 | 32.99 | 32.99 | +1.37 (+4.33%) | 14,375,987 |
| 22 Oct 2019 | CNY | 29.23 | 31.82 | 29.2 | 31.62 | 31.62 | +2.51 (+8.62%) | 10,392,730 |
| 21 Oct 2019 | CNY | 30.56 | 30.72 | 28.74 | 29.11 | 29.11 | -1.46 (-4.78%) | 6,677,731 |
| 18 Oct 2019 | CNY | 30.69 | 31.74 | 30.5 | 30.57 | 30.57 | +0.1 (+0.33%) | 7,722,863 |
| 17 Oct 2019 | CNY | 31.43 | 31.8 | 30.4 | 30.47 | 30.47 | -1.16 (-3.67%) | 7,162,097 |
| 16 Oct 2019 | CNY | 33.21 | 33.3 | 31.4 | 31.63 | 31.63 | -1.31 (-3.98%) | 7,864,024 |
| 15 Oct 2019 | CNY | 34.6 | 34.98 | 32.82 | 32.94 | 32.94 | -1.79 (-5.15%) | 8,898,829 |
