| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 32.4 | 33.3 | 32.29 | 32.3 | 22.2759 | -0.53 (-1.61%) | 2,102,440 |
| 10 Dec 2019 | CNY | 31.65 | 33.9 | 31.5 | 32.83 | 22.6414 | +1.03 (+3.24%) | 4,948,525 |
| 9 Dec 2019 | CNY | 31.38 | 31.98 | 30.91 | 31.8 | 21.931 | +0.5 (+1.60%) | 2,226,539 |
| 6 Dec 2019 | CNY | 31.03 | 31.55 | 30.95 | 31.3 | 21.5862 | +0.22 (+0.71%) | 1,644,757 |
| 5 Dec 2019 | CNY | 30.98 | 31.24 | 30.65 | 31.08 | 21.4345 | +0.18 (+0.58%) | 1,575,383 |
| 4 Dec 2019 | CNY | 31 | 31.47 | 30.56 | 30.9 | 21.3103 | -0.6 (-1.90%) | 1,325,366 |
| 3 Dec 2019 | CNY | 32 | 32 | 29.99 | 31.5 | 21.7241 | -0.51 (-1.59%) | 3,328,382 |
| 2 Dec 2019 | CNY | 31.88 | 33.4 | 31.78 | 32.01 | 22.0759 | +0.57 (+1.81%) | 4,341,906 |
| 29 Nov 2019 | CNY | 31.2 | 31.71 | 30.88 | 31.44 | 21.6828 | +0.36 (+1.16%) | 2,011,800 |
| 28 Nov 2019 | CNY | 30.95 | 32 | 30.83 | 31.08 | 21.4345 | +0.01 (+0.03%) | 2,457,278 |
| 27 Nov 2019 | CNY | 30.82 | 31.33 | 30.4 | 31.07 | 21.4276 | +0.24 (+0.78%) | 2,322,006 |
| 26 Nov 2019 | CNY | 31.03 | 31.31 | 30.55 | 30.83 | 21.2621 | -0.19 (-0.61%) | 2,057,330 |
| 25 Nov 2019 | CNY | 32.2 | 32.45 | 30.55 | 31.02 | 21.3931 | -1.08 (-3.36%) | 3,622,732 |
| 22 Nov 2019 | CNY | 33.88 | 34.35 | 32.05 | 32.1 | 22.1379 | -1.9 (-5.59%) | 4,362,499 |
| 21 Nov 2019 | CNY | 34.16 | 35.44 | 33.33 | 34 | 23.4483 | -0.55 (-1.59%) | 4,450,700 |
| 20 Nov 2019 | CNY | 36.47 | 36.47 | 34 | 34.55 | 23.8276 | -2.44 (-6.60%) | 6,043,740 |
| 19 Nov 2019 | CNY | 37 | 38.01 | 35.99 | 36.99 | 25.5103 | -0.47 (-1.25%) | 6,044,325 |
| 18 Nov 2019 | CNY | 40.8 | 40.99 | 36.76 | 37.46 | 25.8345 | -6.54 (-14.86%) | 8,183,104 |
| 15 Nov 2019 | CNY | 43 | 45 | 40.01 | 44 | 30.3448 | 0.0 (0.0%) | 14,250,190 |
