| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 130.2469 | 132.0988 | 129.1204 | 129.7654 | 129.7654 | -2.025 (-1.54%) | 2,705,085 |
| 27 Nov 2019 | CNY | 125.9259 | 132.9259 | 125 | 131.7901 | 131.7901 | +4.512 (+3.55%) | 4,854,968 |
| 26 Nov 2019 | CNY | 127.0494 | 128.9043 | 125.3086 | 127.2778 | 127.2778 | +1.198 (+0.95%) | 3,424,294 |
| 25 Nov 2019 | CNY | 126.2407 | 129.1636 | 122.8704 | 126.0803 | 126.0803 | +0.182 (+0.14%) | 5,286,118 |
| 22 Nov 2019 | CNY | 133.284 | 135.6482 | 124.2346 | 125.8982 | 125.8982 | -6.269 (-4.74%) | 6,735,299 |
| 21 Nov 2019 | CNY | 133.642 | 135.1852 | 131.1728 | 132.1667 | 132.1667 | -2.71 (-2.01%) | 3,691,902 |
| 20 Nov 2019 | CNY | 136.6667 | 137.4846 | 133.7099 | 134.8765 | 134.8765 | -1.79 (-1.31%) | 3,575,654 |
| 19 Nov 2019 | CNY | 134.5525 | 137.3457 | 133.3889 | 136.6667 | 136.6667 | +0.71 (+0.52%) | 4,569,653 |
| 18 Nov 2019 | CNY | 135.4938 | 138.8765 | 129.4074 | 135.9568 | 135.9568 | -1.719 (-1.25%) | 6,947,881 |
| 15 Nov 2019 | CNY | 136.9753 | 141.0123 | 135.9722 | 137.6759 | 137.6759 | -0.133 (-0.10%) | 4,311,766 |
| 14 Nov 2019 | CNY | 136.8827 | 140.9568 | 134.9444 | 137.8086 | 137.8086 | +1.852 (+1.36%) | 4,594,906 |
| 13 Nov 2019 | CNY | 128.4012 | 140.4321 | 128.3889 | 135.9568 | 135.9568 | +6.636 (+5.13%) | 6,703,537 |
| 12 Nov 2019 | CNY | 127.7963 | 129.321 | 124.534 | 129.321 | 129.321 | +1.145 (+0.89%) | 3,860,628 |
| 11 Nov 2019 | CNY | 124.0772 | 129.9383 | 122.8642 | 128.1759 | 128.1759 | +2.867 (+2.29%) | 4,699,522 |
| 8 Nov 2019 | CNY | 126.8519 | 129.2747 | 125.2161 | 125.3086 | 125.3086 | -0.781 (-0.62%) | 4,522,242 |
| 7 Nov 2019 | CNY | 122.5216 | 129.1975 | 120.9228 | 126.0895 | 126.0895 | +3.25 (+2.65%) | 5,786,996 |
| 6 Nov 2019 | CNY | 127.0093 | 128.6327 | 121.4198 | 122.8395 | 122.8395 | -4.204 (-3.31%) | 7,007,627 |
| 5 Nov 2019 | CNY | 114.1975 | 127.0432 | 113.8889 | 127.0432 | 127.0432 | +11.549 (+10.00%) | 8,772,821 |
| 4 Nov 2019 | CNY | 111.8889 | 116.7284 | 110.8025 | 115.4938 | 115.4938 | +2.855 (+2.53%) | 6,028,742 |
| 1 Nov 2019 | CNY | 111.1111 | 114.8148 | 110.4938 | 112.6389 | 112.6389 | -3.324 (-2.87%) | 5,620,308 |
| 31 Oct 2019 | CNY | 115.9444 | 117.9012 | 114.8179 | 115.963 | 115.963 | -0.537 (-0.46%) | 3,742,556 |
| 30 Oct 2019 | CNY | 111.7284 | 120.2253 | 110.1852 | 116.5 | 116.5 | +3.383 (+2.99%) | 6,964,678 |
| 29 Oct 2019 | CNY | 114.0926 | 115.4012 | 109.8765 | 113.1173 | 113.1173 | -1.914 (-1.66%) | 5,522,155 |
| 28 Oct 2019 | CNY | 109.2593 | 116.0648 | 108.9506 | 115.0309 | 115.0309 | +3.907 (+3.52%) | 4,911,136 |
| 25 Oct 2019 | CNY | 109.2593 | 112.6543 | 107.5 | 111.1235 | 111.1235 | +2.247 (+2.06%) | 3,970,273 |
| 24 Oct 2019 | CNY | 110.4938 | 112.8951 | 107.2994 | 108.8765 | 108.8765 | -3.71 (-3.30%) | 4,223,336 |
| 23 Oct 2019 | CNY | 116.6667 | 116.6667 | 110.4938 | 112.5864 | 112.5864 | -3.617 (-3.11%) | 4,372,026 |
| 22 Oct 2019 | CNY | 111.75 | 116.9753 | 111.7469 | 116.2037 | 116.2037 | +5.068 (+4.56%) | 5,392,746 |
| 21 Oct 2019 | CNY | 113.5803 | 114.0401 | 106.1728 | 111.1358 | 111.1358 | -4.265 (-3.70%) | 5,471,883 |
| 18 Oct 2019 | CNY | 116 | 117.5926 | 114.5679 | 115.4012 | 115.4012 | -0.562 (-0.48%) | 4,306,818 |
