| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 130 | 130.83 | 126.88 | 129 | 129 | -1.31 (-1.01%) | 489,584 |
| 2 Dec 2019 | CNY | 131.05 | 132.53 | 130.17 | 130.31 | 130.31 | -0.73 (-0.56%) | 337,947 |
| 29 Nov 2019 | CNY | 134.5 | 134.89 | 130.57 | 131.04 | 131.04 | -3.55 (-2.64%) | 500,539 |
| 28 Nov 2019 | CNY | 133.52 | 136.25 | 133.51 | 134.59 | 134.59 | +1.08 (+0.81%) | 312,710 |
| 27 Nov 2019 | CNY | 132.35 | 133.99 | 132 | 133.51 | 133.51 | +0.79 (+0.60%) | 249,762 |
| 26 Nov 2019 | CNY | 132.8 | 133.99 | 131.78 | 132.72 | 132.72 | +0.28 (+0.21%) | 290,368 |
| 25 Nov 2019 | CNY | 136 | 136 | 131.26 | 132.44 | 132.44 | -3.73 (-2.74%) | 627,722 |
| 22 Nov 2019 | CNY | 141.53 | 143.32 | 134 | 136.17 | 136.17 | -6.21 (-4.36%) | 1,045,553 |
| 21 Nov 2019 | CNY | 140.8 | 146 | 140.01 | 142.38 | 142.38 | +1.62 (+1.15%) | 943,958 |
| 20 Nov 2019 | CNY | 144.4 | 144.4 | 140.1 | 140.76 | 140.76 | -2.95 (-2.05%) | 727,754 |
| 19 Nov 2019 | CNY | 141.29 | 144.5 | 140.01 | 143.71 | 143.71 | +3.11 (+2.21%) | 908,683 |
| 18 Nov 2019 | CNY | 139.43 | 143.45 | 137.59 | 140.6 | 140.6 | +2.11 (+1.52%) | 818,220 |
| 15 Nov 2019 | CNY | 138 | 140.8 | 137.31 | 138.49 | 138.49 | +0.09 (+0.07%) | 672,496 |
| 14 Nov 2019 | CNY | 134.61 | 139.5 | 133.16 | 138.4 | 138.4 | +4.79 (+3.59%) | 1,007,833 |
| 13 Nov 2019 | CNY | 134.28 | 135.5 | 132.04 | 133.61 | 133.61 | +0.31 (+0.23%) | 496,977 |
| 12 Nov 2019 | CNY | 131.57 | 135.5 | 131.5 | 133.3 | 133.3 | +1.78 (+1.35%) | 464,870 |
| 11 Nov 2019 | CNY | 139 | 139.11 | 131.38 | 131.52 | 131.52 | -8.33 (-5.96%) | 843,186 |
| 8 Nov 2019 | CNY | 139.11 | 142.8 | 138.23 | 139.85 | 139.85 | +0.86 (+0.62%) | 708,830 |
| 7 Nov 2019 | CNY | 139 | 140.28 | 137.32 | 138.99 | 138.99 | +0.19 (+0.14%) | 511,643 |
| 6 Nov 2019 | CNY | 136.03 | 141.68 | 135.01 | 138.8 | 138.8 | +2.52 (+1.85%) | 890,307 |
| 5 Nov 2019 | CNY | 138.86 | 138.86 | 135.66 | 136.28 | 136.28 | -1.82 (-1.32%) | 621,196 |
| 4 Nov 2019 | CNY | 132.23 | 138.24 | 132.23 | 138.1 | 138.1 | +6.41 (+4.87%) | 1,133,145 |
| 1 Nov 2019 | CNY | 128.9 | 133.2 | 128.65 | 131.69 | 131.69 | +1.69 (+1.30%) | 522,023 |
| 31 Oct 2019 | CNY | 137 | 137.01 | 129.2 | 130 | 130 | -7.45 (-5.42%) | 1,327,524 |
| 30 Oct 2019 | CNY | 139.51 | 143.24 | 137.02 | 137.45 | 137.45 | -3.31 (-2.35%) | 809,484 |
| 29 Oct 2019 | CNY | 140.66 | 143.7 | 139.5 | 140.76 | 140.76 | -0.11 (-0.08%) | 951,635 |
| 28 Oct 2019 | CNY | 138.02 | 142.95 | 136.32 | 140.87 | 140.87 | +3.69 (+2.69%) | 994,809 |
| 25 Oct 2019 | CNY | 142.01 | 142.88 | 137.18 | 137.18 | 137.18 | -5.33 (-3.74%) | 895,780 |
| 24 Oct 2019 | CNY | 147.2 | 149.89 | 142.28 | 142.51 | 142.51 | -6.59 (-4.42%) | 1,369,896 |
| 23 Oct 2019 | CNY | 145.7 | 152.3 | 141.7 | 149.1 | 149.1 | +2.44 (+1.66%) | 2,041,309 |
