| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 149 | 150 | 144 | 146.66 | 146.66 | -2.84 (-1.90%) | 1,395,358 |
| 21 Oct 2019 | CNY | 146 | 150 | 142.33 | 149.5 | 149.5 | +3 (+2.05%) | 1,667,211 |
| 18 Oct 2019 | CNY | 137.5 | 150.35 | 137.23 | 146.5 | 146.5 | +7.99 (+5.77%) | 2,635,249 |
| 17 Oct 2019 | CNY | 133.56 | 138.79 | 132.36 | 138.51 | 138.51 | +4.54 (+3.39%) | 1,160,229 |
| 16 Oct 2019 | CNY | 137.7 | 137.8 | 133.97 | 133.97 | 133.97 | -3.79 (-2.75%) | 774,192 |
| 15 Oct 2019 | CNY | 137 | 138.49 | 136.12 | 137.76 | 137.76 | -0.12 (-0.09%) | 558,689 |
| 14 Oct 2019 | CNY | 135.02 | 139.37 | 134.3 | 137.88 | 137.88 | +3.03 (+2.25%) | 736,818 |
| 11 Oct 2019 | CNY | 134.98 | 137.9 | 134.41 | 134.85 | 134.85 | -1.03 (-0.76%) | 611,859 |
| 10 Oct 2019 | CNY | 131.49 | 137.8 | 129.6 | 135.88 | 135.88 | +5.42 (+4.15%) | 968,123 |
| 9 Oct 2019 | CNY | 129.88 | 130.88 | 128.3 | 130.46 | 130.46 | +1.58 (+1.23%) | 346,899 |
| 8 Oct 2019 | CNY | 130.13 | 130.8 | 128.6 | 128.88 | 128.88 | -1.4 (-1.07%) | 375,711 |
| 30 Sep 2019 | CNY | 136.9 | 136.98 | 128 | 130.28 | 130.28 | -6.62 (-4.84%) | 926,539 |
| 27 Sep 2019 | CNY | 137 | 138.7 | 135.53 | 136.9 | 136.9 | +1.49 (+1.10%) | 536,527 |
| 26 Sep 2019 | CNY | 143.1 | 143.4 | 135.38 | 135.41 | 135.41 | -6.69 (-4.71%) | 1,072,788 |
| 25 Sep 2019 | CNY | 145 | 146.86 | 142 | 142.1 | 142.1 | -2.96 (-2.04%) | 742,154 |
| 24 Sep 2019 | CNY | 141.28 | 146.85 | 140.21 | 145.06 | 145.06 | +4.65 (+3.31%) | 1,523,135 |
| 23 Sep 2019 | CNY | 140.5 | 141.5 | 139.33 | 140.41 | 140.41 | -0.18 (-0.13%) | 466,375 |
| 20 Sep 2019 | CNY | 139.82 | 141.5 | 139.4 | 140.59 | 140.59 | -0.01 (-0.01%) | 564,244 |
| 19 Sep 2019 | CNY | 139.47 | 142.88 | 138.36 | 140.6 | 140.6 | +1.3 (+0.93%) | 783,435 |
| 18 Sep 2019 | CNY | 143.3 | 145.88 | 139 | 139.3 | 139.3 | -6.2 (-4.26%) | 1,377,105 |
| 17 Sep 2019 | CNY | 144.4 | 149.78 | 144.4 | 145.5 | 145.5 | +1.18 (+0.82%) | 1,232,217 |
| 16 Sep 2019 | CNY | 142 | 144.88 | 141.3 | 144.32 | 144.32 | +1.67 (+1.17%) | 690,454 |
| 12 Sep 2019 | CNY | 147.8 | 147.8 | 142.02 | 142.65 | 142.65 | -4.01 (-2.73%) | 1,089,793 |
| 11 Sep 2019 | CNY | 149.4 | 150.38 | 146.66 | 146.66 | 146.66 | -3.18 (-2.12%) | 921,153 |
| 10 Sep 2019 | CNY | 149.34 | 153.4 | 149.3 | 149.84 | 149.84 | +0.42 (+0.28%) | 935,060 |
| 9 Sep 2019 | CNY | 149.02 | 151.16 | 147.37 | 149.42 | 149.42 | +0.41 (+0.28%) | 1,072,510 |
| 6 Sep 2019 | CNY | 154.66 | 155.98 | 149 | 149.01 | 149.01 | -5.02 (-3.26%) | 1,439,469 |
| 5 Sep 2019 | CNY | 154.87 | 157.44 | 153.53 | 154.03 | 154.03 | -0.32 (-0.21%) | 1,438,371 |
| 4 Sep 2019 | CNY | 157.94 | 158.77 | 153.56 | 154.35 | 154.35 | -4.66 (-2.93%) | 1,726,512 |
| 3 Sep 2019 | CNY | 147.5 | 160.83 | 146.19 | 159.01 | 159.01 | +11.53 (+7.82%) | 3,291,379 |
