| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 184.3 | 187.88 | 183.51 | 184.85 | 184.85 | +1.84 (+1.01%) | 4,245,438 |
| 27 Nov 2019 | CNY | 184.25 | 184.76 | 179.9 | 183.01 | 183.01 | -1.64 (-0.89%) | 3,594,617 |
| 26 Nov 2019 | CNY | 184 | 185.6 | 183 | 184.65 | 184.65 | +2.15 (+1.18%) | 4,432,271 |
| 25 Nov 2019 | CNY | 183.15 | 185.8 | 178.55 | 182.5 | 182.5 | -0.19 (-0.10%) | 4,760,355 |
| 22 Nov 2019 | CNY | 191.5 | 191.8 | 178.2 | 182.69 | 182.69 | -7.31 (-3.85%) | 7,754,938 |
| 21 Nov 2019 | CNY | 194.88 | 195 | 189.66 | 190 | 190 | -5.01 (-2.57%) | 4,103,677 |
| 20 Nov 2019 | CNY | 194.81 | 198.68 | 194.5 | 195.01 | 195.01 | -0.01 (-0.01%) | 4,177,215 |
| 19 Nov 2019 | CNY | 193.5 | 196.28 | 192.81 | 195.02 | 195.02 | +0.71 (+0.37%) | 3,738,091 |
| 18 Nov 2019 | CNY | 192.99 | 194.95 | 191 | 194.31 | 194.31 | +0.31 (+0.16%) | 2,650,805 |
| 15 Nov 2019 | CNY | 198.02 | 200 | 193.11 | 194 | 194 | -4 (-2.02%) | 4,674,279 |
| 14 Nov 2019 | CNY | 197.63 | 199.68 | 196.1 | 198 | 198 | +0.4 (+0.20%) | 4,090,565 |
| 13 Nov 2019 | CNY | 191.28 | 200.25 | 190.55 | 197.6 | 197.6 | +6.33 (+3.31%) | 5,799,068 |
| 12 Nov 2019 | CNY | 190.01 | 193.7 | 189.11 | 191.27 | 191.27 | +1.97 (+1.04%) | 3,936,608 |
| 11 Nov 2019 | CNY | 194.46 | 195.6 | 188.88 | 189.3 | 189.3 | -5.16 (-2.65%) | 4,064,483 |
| 8 Nov 2019 | CNY | 196.55 | 196.6 | 193.02 | 194.46 | 194.46 | -0.54 (-0.28%) | 3,790,478 |
| 7 Nov 2019 | CNY | 190 | 195.31 | 189.31 | 195 | 195 | +5.69 (+3.01%) | 5,259,908 |
| 6 Nov 2019 | CNY | 192.81 | 192.88 | 188.67 | 189.31 | 189.31 | -3.64 (-1.89%) | 4,924,101 |
| 5 Nov 2019 | CNY | 189.28 | 193.69 | 187.58 | 192.95 | 192.95 | +4.85 (+2.58%) | 7,057,668 |
| 4 Nov 2019 | CNY | 181.22 | 190.5 | 180.31 | 188.1 | 188.1 | +8.3 (+4.62%) | 12,630,911 |
| 1 Nov 2019 | CNY | 178.98 | 180.23 | 178.2 | 179.8 | 179.8 | +1.8 (+1.01%) | 6,713,357 |
| 31 Oct 2019 | CNY | 180.99 | 181.15 | 176.53 | 178 | 178 | -1.16 (-0.65%) | 6,209,446 |
| 30 Oct 2019 | CNY | 180.9 | 181.7 | 178 | 179.16 | 179.16 | +0.58 (+0.32%) | 8,087,882 |
| 29 Oct 2019 | CNY | 176.76 | 179.99 | 175.71 | 178.58 | 178.58 | +2.38 (+1.35%) | 8,588,487 |
| 28 Oct 2019 | CNY | 176 | 176.99 | 172.01 | 176.2 | 176.2 | -0.09 (-0.05%) | 5,938,603 |
| 25 Oct 2019 | CNY | 172.1 | 177 | 171.1 | 176.29 | 176.29 | +4.38 (+2.55%) | 5,575,139 |
| 24 Oct 2019 | CNY | 175 | 175.48 | 169.9 | 171.91 | 171.91 | -2.96 (-1.69%) | 4,464,323 |
| 23 Oct 2019 | CNY | 176.2 | 176.42 | 174 | 174.87 | 174.87 | -1.14 (-0.65%) | 2,932,039 |
| 22 Oct 2019 | CNY | 176.33 | 177.4 | 174.1 | 176.01 | 176.01 | +0.83 (+0.47%) | 5,832,718 |
| 21 Oct 2019 | CNY | 177.29 | 178.32 | 172.39 | 175.18 | 175.18 | -1.72 (-0.97%) | 6,549,992 |
| 18 Oct 2019 | CNY | 180.34 | 182.99 | 176.82 | 176.9 | 176.9 | -2.38 (-1.33%) | 7,339,430 |
