| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 122.49 | 126.51 | 122.22 | 124.26 | 124.26 | +1.73 (+1.41%) | 2,898,153 |
| 3 Dec 2019 | CNY | 122.97 | 123.4 | 119.65 | 122.53 | 122.53 | -0.57 (-0.46%) | 2,252,888 |
| 2 Dec 2019 | CNY | 122.96 | 123.8 | 121.31 | 123.1 | 123.1 | +0.1 (+0.08%) | 1,607,433 |
| 29 Nov 2019 | CNY | 125.63 | 125.69 | 119.58 | 123 | 123 | -2.37 (-1.89%) | 3,137,060 |
| 28 Nov 2019 | CNY | 125.2 | 126.5 | 124.28 | 125.37 | 125.37 | +0.17 (+0.14%) | 1,528,171 |
| 27 Nov 2019 | CNY | 126.5 | 126.62 | 124.53 | 125.2 | 125.2 | -1.8 (-1.42%) | 2,125,766 |
| 26 Nov 2019 | CNY | 128 | 128.65 | 125.7 | 127 | 127 | -0.44 (-0.35%) | 3,459,904 |
| 25 Nov 2019 | CNY | 132.05 | 132.95 | 125.5 | 127.44 | 127.44 | -4.61 (-3.49%) | 4,532,853 |
| 22 Nov 2019 | CNY | 145.06 | 145.85 | 129.8 | 132.05 | 132.05 | -12.16 (-8.43%) | 6,296,641 |
| 21 Nov 2019 | CNY | 143.64 | 145.38 | 141.82 | 144.21 | 144.21 | +0.51 (+0.35%) | 2,043,701 |
| 20 Nov 2019 | CNY | 141.98 | 145 | 141.42 | 143.7 | 143.7 | +1.85 (+1.30%) | 1,893,290 |
| 19 Nov 2019 | CNY | 132.62 | 142.87 | 132.38 | 141.85 | 141.85 | +9.08 (+6.84%) | 3,495,117 |
| 18 Nov 2019 | CNY | 132.08 | 133.79 | 131.11 | 132.77 | 132.77 | +1.32 (+1.00%) | 1,751,185 |
| 15 Nov 2019 | CNY | 135.88 | 135.88 | 131.02 | 131.45 | 131.45 | -3 (-2.23%) | 2,424,660 |
| 14 Nov 2019 | CNY | 132.14 | 135.07 | 131.58 | 134.45 | 134.45 | +2.26 (+1.71%) | 1,568,278 |
| 13 Nov 2019 | CNY | 130.46 | 133.75 | 129.91 | 132.19 | 132.19 | +2.2 (+1.69%) | 2,192,505 |
| 12 Nov 2019 | CNY | 129.34 | 130.87 | 128.53 | 129.99 | 129.99 | +1.22 (+0.95%) | 1,340,711 |
| 11 Nov 2019 | CNY | 130.55 | 131.4 | 128.75 | 128.77 | 128.77 | -1.78 (-1.36%) | 1,671,018 |
| 8 Nov 2019 | CNY | 132.73 | 133.76 | 130.26 | 130.55 | 130.55 | -1.63 (-1.23%) | 1,400,442 |
| 7 Nov 2019 | CNY | 130.39 | 133.2 | 130.16 | 132.18 | 132.18 | +1.88 (+1.44%) | 1,483,990 |
| 6 Nov 2019 | CNY | 130.64 | 132.75 | 129.93 | 130.3 | 130.3 | -0.46 (-0.35%) | 1,440,553 |
| 5 Nov 2019 | CNY | 130.51 | 131.37 | 128.82 | 130.76 | 130.76 | -0.24 (-0.18%) | 1,391,280 |
| 4 Nov 2019 | CNY | 129.55 | 132.26 | 128 | 131 | 131 | +1.9 (+1.47%) | 2,278,587 |
| 1 Nov 2019 | CNY | 128.06 | 129.5 | 126.1 | 129.1 | 129.1 | +1.3 (+1.02%) | 1,573,262 |
| 31 Oct 2019 | CNY | 123.6 | 129.66 | 123.59 | 127.8 | 127.8 | +4.18 (+3.38%) | 2,487,426 |
| 30 Oct 2019 | CNY | 122.5 | 124.41 | 121.55 | 123.62 | 123.62 | +1.27 (+1.04%) | 2,149,721 |
| 29 Oct 2019 | CNY | 121.74 | 123.3 | 120.18 | 122.35 | 122.35 | +0.95 (+0.78%) | 2,479,044 |
| 28 Oct 2019 | CNY | 122 | 123.18 | 120.08 | 121.4 | 121.4 | 0.0 (0.0%) | 2,188,808 |
| 25 Oct 2019 | CNY | 122.99 | 124 | 120.2 | 121.4 | 121.4 | -0.8 (-0.65%) | 3,268,656 |
| 24 Oct 2019 | CNY | 123.01 | 124.55 | 120.72 | 122.2 | 122.2 | -0.8 (-0.65%) | 2,997,675 |
