| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 96.62 | 101.1 | 96.62 | 100.69 | 100.69 | +4.15 (+4.30%) | 3,955,069 |
| 21 Oct 2019 | CNY | 97.59 | 98.49 | 93.9 | 96.54 | 96.54 | -0.91 (-0.93%) | 2,980,736 |
| 18 Oct 2019 | CNY | 100.74 | 101.5 | 96.61 | 97.45 | 97.45 | -3.33 (-3.30%) | 3,188,119 |
| 17 Oct 2019 | CNY | 99.9 | 101.8 | 98.85 | 100.78 | 100.78 | +0.9 (+0.90%) | 1,972,378 |
| 16 Oct 2019 | CNY | 100.2 | 100.75 | 98.01 | 99.88 | 99.88 | -0.42 (-0.42%) | 2,702,064 |
| 15 Oct 2019 | CNY | 102.2 | 103.5 | 98.8 | 100.3 | 100.3 | -3.37 (-3.25%) | 4,475,315 |
| 14 Oct 2019 | CNY | 100.07 | 105.76 | 99.31 | 103.67 | 103.67 | +4.67 (+4.72%) | 4,665,723 |
| 11 Oct 2019 | CNY | 102 | 102.9 | 96.34 | 99 | 99 | -2.3 (-2.27%) | 5,647,337 |
| 10 Oct 2019 | CNY | 100.19 | 102 | 98.51 | 101.3 | 101.3 | +1.3 (+1.30%) | 4,812,808 |
| 9 Oct 2019 | CNY | 98.09 | 100.69 | 95.6 | 100 | 100 | +3.4 (+3.52%) | 5,161,663 |
| 8 Oct 2019 | CNY | 99.7 | 102.2 | 95.6 | 96.6 | 96.6 | -1.51 (-1.54%) | 5,888,002 |
| 30 Sep 2019 | CNY | 103.93 | 103.93 | 96.3 | 98.11 | 98.11 | -6.06 (-5.82%) | 5,673,581 |
| 27 Sep 2019 | CNY | 99.5 | 105.56 | 99.5 | 104.17 | 104.17 | +5.19 (+5.24%) | 7,707,328 |
| 26 Sep 2019 | CNY | 106 | 106.3 | 95.68 | 98.98 | 98.98 | -7.2 (-6.78%) | 9,956,805 |
| 25 Sep 2019 | CNY | 113.04 | 115.99 | 106.12 | 106.18 | 106.18 | -5.82 (-5.20%) | 6,070,425 |
| 24 Sep 2019 | CNY | 112 | 116.44 | 111.02 | 112 | 112 | -1.6 (-1.41%) | 4,442,643 |
| 23 Sep 2019 | CNY | 109 | 115.73 | 107.88 | 113.6 | 113.6 | +3.61 (+3.28%) | 6,808,488 |
| 20 Sep 2019 | CNY | 107.11 | 112.35 | 105.7 | 109.99 | 109.99 | +5.29 (+5.05%) | 7,393,695 |
| 19 Sep 2019 | CNY | 102.7 | 105.38 | 100 | 104.7 | 104.7 | +2.21 (+2.16%) | 4,863,097 |
| 18 Sep 2019 | CNY | 103.48 | 105 | 99.5 | 102.49 | 102.49 | -1.77 (-1.70%) | 3,978,405 |
| 17 Sep 2019 | CNY | 101.33 | 104.8 | 99.43 | 104.26 | 104.26 | +2.51 (+2.47%) | 3,956,806 |
| 16 Sep 2019 | CNY | 103.07 | 104.55 | 98.88 | 101.75 | 101.75 | -1.32 (-1.28%) | 5,196,126 |
| 12 Sep 2019 | CNY | 106.77 | 109.25 | 103 | 103.07 | 103.07 | -3.93 (-3.67%) | 3,996,962 |
| 11 Sep 2019 | CNY | 106 | 110.59 | 103.5 | 107 | 107 | +1.05 (+0.99%) | 4,637,493 |
| 10 Sep 2019 | CNY | 105.3 | 107.89 | 99.84 | 105.95 | 105.95 | +0.65 (+0.62%) | 5,622,538 |
| 9 Sep 2019 | CNY | 100.09 | 106.77 | 96.53 | 105.3 | 105.3 | +6.71 (+6.81%) | 8,114,182 |
| 6 Sep 2019 | CNY | 96.5 | 99.5 | 92.5 | 98.59 | 98.59 | +1.57 (+1.62%) | 5,978,415 |
| 5 Sep 2019 | CNY | 95.6 | 102.5 | 95.6 | 97.02 | 97.02 | +1.47 (+1.54%) | 7,618,933 |
| 4 Sep 2019 | CNY | 97.5 | 98.8 | 92.3 | 95.55 | 95.55 | -2.45 (-2.50%) | 6,026,080 |
| 3 Sep 2019 | CNY | 100 | 100 | 94.8 | 98 | 98 | +1.15 (+1.19%) | 6,392,409 |
