| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 212.5 | 218.765 | 210.05 | 217.585 | 217.585 | +7.135 (+3.39%) | 6,154,966 |
| 3 Dec 2019 | CNY | 213.275 | 213.48 | 205 | 210.45 | 210.45 | -4.45 (-2.07%) | 8,065,932 |
| 2 Dec 2019 | CNY | 215.505 | 217.4 | 210 | 214.9 | 214.9 | -4.6 (-2.10%) | 9,033,630 |
| 29 Nov 2019 | CNY | 230.5 | 230.5 | 213 | 219.5 | 219.5 | -12.365 (-5.33%) | 7,402,296 |
| 28 Nov 2019 | CNY | 229.94 | 232.055 | 225.615 | 231.865 | 231.865 | +3.37 (+1.47%) | 3,051,694 |
| 27 Nov 2019 | CNY | 232 | 232.5 | 227.5 | 228.495 | 228.495 | -2.93 (-1.27%) | 4,109,818 |
| 26 Nov 2019 | CNY | 232.5 | 233 | 227.775 | 231.425 | 231.425 | +2.925 (+1.28%) | 5,394,522 |
| 25 Nov 2019 | CNY | 226.5 | 231.06 | 215.5 | 228.5 | 228.5 | +1.56 (+0.69%) | 8,378,626 |
| 22 Nov 2019 | CNY | 240.005 | 241.725 | 220.79 | 226.94 | 226.94 | -12.04 (-5.04%) | 8,681,232 |
| 21 Nov 2019 | CNY | 243.75 | 244.495 | 237.15 | 238.98 | 238.98 | -4.47 (-1.84%) | 3,446,148 |
| 20 Nov 2019 | CNY | 243 | 245.99 | 241.5 | 243.45 | 243.45 | +1.485 (+0.61%) | 2,998,410 |
| 19 Nov 2019 | CNY | 239 | 247.75 | 237.655 | 241.965 | 241.965 | +2.965 (+1.24%) | 4,373,956 |
| 18 Nov 2019 | CNY | 242.95 | 242.95 | 233.035 | 239 | 239 | -3.95 (-1.63%) | 5,417,360 |
| 15 Nov 2019 | CNY | 247.06 | 248.38 | 241.98 | 242.95 | 242.95 | -4.07 (-1.65%) | 3,137,122 |
| 14 Nov 2019 | CNY | 247.22 | 248 | 245.25 | 247.02 | 247.02 | +0.02 (+0.01%) | 3,349,958 |
| 13 Nov 2019 | CNY | 236.475 | 247 | 236.47 | 247 | 247 | +11.04 (+4.68%) | 5,120,794 |
| 12 Nov 2019 | CNY | 232.995 | 237.795 | 230.565 | 235.96 | 235.96 | +3.89 (+1.68%) | 3,630,134 |
| 11 Nov 2019 | CNY | 236.85 | 239.75 | 232.07 | 232.07 | 232.07 | -6.14 (-2.58%) | 4,365,566 |
| 8 Nov 2019 | CNY | 242 | 243.35 | 236.505 | 238.21 | 238.21 | -1.09 (-0.46%) | 2,594,554 |
| 7 Nov 2019 | CNY | 238.3 | 239.5 | 235 | 239.3 | 239.3 | +1 (+0.42%) | 2,788,590 |
| 6 Nov 2019 | CNY | 238.5 | 242.98 | 237.525 | 238.3 | 238.3 | -0.35 (-0.15%) | 2,649,702 |
| 5 Nov 2019 | CNY | 237.35 | 240.995 | 235.505 | 238.65 | 238.65 | +1.27 (+0.54%) | 3,108,050 |
| 4 Nov 2019 | CNY | 237.75 | 239.75 | 236 | 237.38 | 237.38 | -0.52 (-0.22%) | 3,468,606 |
| 1 Nov 2019 | CNY | 228 | 238.75 | 225 | 237.9 | 237.9 | +10.295 (+4.52%) | 4,175,844 |
| 31 Oct 2019 | CNY | 224 | 229 | 224 | 227.605 | 227.605 | +4.355 (+1.95%) | 3,149,928 |
| 30 Oct 2019 | CNY | 224.9 | 224.995 | 221 | 223.25 | 223.25 | -1.055 (-0.47%) | 2,834,252 |
| 29 Oct 2019 | CNY | 217.38 | 225.725 | 217.38 | 224.305 | 224.305 | +6.215 (+2.85%) | 3,718,248 |
| 28 Oct 2019 | CNY | 211.505 | 218.685 | 209.55 | 218.09 | 218.09 | +7.005 (+3.32%) | 4,416,276 |
| 25 Oct 2019 | CNY | 209.31 | 212.685 | 207.605 | 211.085 | 211.085 | +1.6 (+0.76%) | 3,361,380 |
| 24 Oct 2019 | CNY | 213.5 | 215 | 206.885 | 209.485 | 209.485 | +5.845 (+2.87%) | 6,555,196 |
