| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 175.58 | 180.75 | 173.85 | 179.28 | 179.28 | +7.15 (+4.15%) | 17,844,827 |
| 16 Oct 2019 | CNY | 170 | 181 | 170 | 172.13 | 172.13 | -7.72 (-4.29%) | 21,295,045 |
| 15 Oct 2019 | CNY | 179.99 | 184.5 | 177.58 | 179.85 | 179.85 | -0.16 (-0.09%) | 2,873,360 |
| 14 Oct 2019 | CNY | 183 | 186.5 | 179.04 | 180.01 | 180.01 | -2.35 (-1.29%) | 3,572,315 |
| 11 Oct 2019 | CNY | 185.46 | 187.8 | 181.48 | 182.36 | 182.36 | -2.67 (-1.44%) | 2,175,166 |
| 10 Oct 2019 | CNY | 177.9 | 186.52 | 177 | 185.03 | 185.03 | +9.73 (+5.55%) | 3,546,440 |
| 9 Oct 2019 | CNY | 182.26 | 187.3 | 172.48 | 175.3 | 175.3 | -8.19 (-4.46%) | 4,018,545 |
| 8 Oct 2019 | CNY | 182 | 190.48 | 181 | 183.49 | 183.49 | -0.97 (-0.53%) | 2,273,208 |
| 30 Sep 2019 | CNY | 189 | 189 | 182 | 184.46 | 184.46 | -5.38 (-2.83%) | 2,051,172 |
| 27 Sep 2019 | CNY | 188.96 | 192.88 | 186.34 | 189.84 | 189.84 | -0.04 (-0.02%) | 1,785,729 |
| 26 Sep 2019 | CNY | 191.16 | 196.6 | 189.03 | 189.88 | 189.88 | +0.05 (+0.03%) | 2,388,844 |
| 25 Sep 2019 | CNY | 186.15 | 191.1 | 185.63 | 189.83 | 189.83 | +2.85 (+1.52%) | 1,928,606 |
| 24 Sep 2019 | CNY | 182.06 | 188.85 | 182 | 186.98 | 186.98 | +3.62 (+1.97%) | 1,974,463 |
| 23 Sep 2019 | CNY | 186.91 | 186.91 | 181.56 | 183.36 | 183.36 | -3.8 (-2.03%) | 1,569,395 |
| 20 Sep 2019 | CNY | 183.53 | 188.39 | 183.17 | 187.16 | 187.16 | +3.09 (+1.68%) | 2,412,229 |
| 19 Sep 2019 | CNY | 185.9 | 186.55 | 182.16 | 184.07 | 184.07 | -0.59 (-0.32%) | 1,304,874 |
| 18 Sep 2019 | CNY | 182.87 | 184.85 | 181.23 | 184.66 | 184.66 | +2.69 (+1.48%) | 1,930,113 |
| 17 Sep 2019 | CNY | 181.5 | 185.5 | 180.58 | 181.97 | 181.97 | +0.07 (+0.04%) | 1,694,187 |
| 16 Sep 2019 | CNY | 181 | 182.66 | 178.3 | 181.9 | 181.9 | +1.64 (+0.91%) | 1,573,129 |
| 12 Sep 2019 | CNY | 180.21 | 180.8 | 178.15 | 180.26 | 180.26 | +0.06 (+0.03%) | 1,142,650 |
| 11 Sep 2019 | CNY | 181.27 | 183.17 | 178 | 180.2 | 180.2 | +0.3 (+0.17%) | 1,408,938 |
| 10 Sep 2019 | CNY | 182.89 | 182.98 | 178.26 | 179.9 | 179.9 | -2.38 (-1.31%) | 2,196,828 |
| 9 Sep 2019 | CNY | 184.1 | 184.99 | 181.08 | 182.28 | 182.28 | -1.12 (-0.61%) | 1,817,751 |
| 6 Sep 2019 | CNY | 182.3 | 183.83 | 180 | 183.4 | 183.4 | +1.07 (+0.59%) | 1,828,329 |
| 5 Sep 2019 | CNY | 183.6 | 185.99 | 180.33 | 182.33 | 182.33 | -0.53 (-0.29%) | 2,624,617 |
| 4 Sep 2019 | CNY | 183.48 | 184.77 | 179.9 | 182.86 | 182.86 | -1.6 (-0.87%) | 1,953,311 |
| 3 Sep 2019 | CNY | 189.84 | 189.84 | 182.23 | 184.46 | 184.46 | -5.38 (-2.83%) | 3,059,161 |
| 2 Sep 2019 | CNY | 185.99 | 192 | 185.05 | 189.84 | 189.84 | +3.49 (+1.87%) | 1,742,358 |
| 30 Aug 2019 | CNY | 180 | 191.46 | 178.02 | 186.35 | 186.35 | +7.27 (+4.06%) | 3,185,328 |
| 29 Aug 2019 | CNY | 181 | 181.39 | 175.38 | 179.08 | 179.08 | -2.83 (-1.56%) | 2,662,289 |
