| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2019 | CNY | 49.12 | 50.09 | 48.96 | 49.65 | 49.65 | +0.56 (+1.14%) | 869,151 |
| 28 Nov 2019 | CNY | 48.27 | 50.24 | 48 | 49.09 | 49.09 | +0.91 (+1.89%) | 1,235,969 |
| 27 Nov 2019 | CNY | 47.8 | 48.46 | 47.38 | 48.18 | 48.18 | +0.41 (+0.86%) | 641,162 |
| 26 Nov 2019 | CNY | 48.35 | 48.9 | 47.54 | 47.77 | 47.77 | -0.56 (-1.16%) | 730,381 |
| 25 Nov 2019 | CNY | 49.74 | 50.29 | 47.34 | 48.33 | 48.33 | -1.76 (-3.51%) | 1,310,966 |
| 22 Nov 2019 | CNY | 51.25 | 52.2 | 49.4 | 50.09 | 50.09 | -1.2 (-2.34%) | 1,327,366 |
| 21 Nov 2019 | CNY | 53.8 | 53.98 | 51 | 51.29 | 51.29 | -2.51 (-4.67%) | 1,564,211 |
| 20 Nov 2019 | CNY | 55.9 | 55.98 | 53.46 | 53.8 | 53.8 | -2.15 (-3.84%) | 1,553,686 |
| 19 Nov 2019 | CNY | 55.44 | 56.18 | 55.41 | 55.95 | 55.95 | +0.46 (+0.83%) | 943,700 |
| 18 Nov 2019 | CNY | 55.39 | 56.69 | 55.32 | 55.49 | 55.49 | +0.1 (+0.18%) | 1,026,748 |
| 15 Nov 2019 | CNY | 56.37 | 58.32 | 55.05 | 55.39 | 55.39 | -1.12 (-1.98%) | 1,597,797 |
| 14 Nov 2019 | CNY | 55.45 | 57.6 | 54.69 | 56.51 | 56.51 | +1.01 (+1.82%) | 1,770,070 |
| 13 Nov 2019 | CNY | 54.87 | 56.37 | 54.61 | 55.5 | 55.5 | +0.1 (+0.18%) | 1,215,492 |
| 12 Nov 2019 | CNY | 53.54 | 56.5 | 53.2 | 55.4 | 55.4 | +2.3 (+4.33%) | 1,624,960 |
| 11 Nov 2019 | CNY | 56.49 | 56.98 | 53.1 | 53.1 | 53.1 | -4.5 (-7.81%) | 1,712,913 |
| 8 Nov 2019 | CNY | 55.9 | 58.88 | 55.55 | 57.6 | 57.6 | +2.13 (+3.84%) | 2,276,792 |
| 7 Nov 2019 | CNY | 55 | 56.5 | 54.88 | 55.47 | 55.47 | +0.38 (+0.69%) | 1,393,833 |
| 6 Nov 2019 | CNY | 56.1 | 57.8 | 55.07 | 55.09 | 55.09 | -1.77 (-3.11%) | 1,591,126 |
| 5 Nov 2019 | CNY | 60.27 | 60.27 | 56.5 | 56.86 | 56.86 | -3.04 (-5.08%) | 1,906,351 |
| 4 Nov 2019 | CNY | 59.45 | 60.99 | 59.2 | 59.9 | 59.9 | +1.03 (+1.75%) | 1,319,498 |
| 1 Nov 2019 | CNY | 58.66 | 60.66 | 58.6 | 58.87 | 58.87 | -0.33 (-0.56%) | 1,438,392 |
| 31 Oct 2019 | CNY | 64.8 | 64.9 | 57.9 | 59.2 | 59.2 | -5.11 (-7.95%) | 3,145,248 |
| 30 Oct 2019 | CNY | 67.78 | 69.55 | 64.2 | 64.31 | 64.31 | -4.09 (-5.98%) | 2,834,818 |
| 29 Oct 2019 | CNY | 70.63 | 72.66 | 68.11 | 68.4 | 68.4 | -3.1 (-4.34%) | 2,814,494 |
| 28 Oct 2019 | CNY | 68 | 73.58 | 68 | 71.5 | 71.5 | +0.02 (+0.03%) | 2,939,044 |
| 25 Oct 2019 | CNY | 74.99 | 74.99 | 71.3 | 71.48 | 71.48 | -5.04 (-6.59%) | 3,816,985 |
| 24 Oct 2019 | CNY | 78.97 | 82.3 | 76.3 | 76.52 | 76.52 | -4.48 (-5.53%) | 5,444,398 |
| 23 Oct 2019 | CNY | 73 | 81 | 70.01 | 81 | 81 | +7.42 (+10.08%) | 5,300,011 |
| 22 Oct 2019 | CNY | 78.1 | 78.77 | 72.01 | 73.58 | 73.58 | -4.35 (-5.58%) | 4,323,620 |
| 21 Oct 2019 | CNY | 79 | 80.88 | 75.09 | 77.93 | 77.93 | -1.45 (-1.83%) | 3,268,357 |
