| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 157.18 | 164.19 | 156.65 | 159.5 | 159.5 | +1.11 (+0.70%) | 1,075,706 |
| 27 Nov 2019 | CNY | 154.9 | 159.59 | 153.2 | 158.39 | 158.39 | +5.23 (+3.41%) | 1,091,996 |
| 26 Nov 2019 | CNY | 153.55 | 158 | 152.72 | 153.16 | 153.16 | +0.16 (+0.10%) | 829,546 |
| 25 Nov 2019 | CNY | 160.59 | 160.59 | 151.33 | 153 | 153 | -7.52 (-4.68%) | 1,297,616 |
| 22 Nov 2019 | CNY | 162.9 | 169.8 | 158 | 160.52 | 160.52 | -2.53 (-1.55%) | 1,605,566 |
| 21 Nov 2019 | CNY | 169.1 | 172.49 | 161.08 | 163.05 | 163.05 | -5.75 (-3.41%) | 1,592,442 |
| 20 Nov 2019 | CNY | 170.99 | 173.49 | 168 | 168.8 | 168.8 | -1.25 (-0.74%) | 1,310,515 |
| 19 Nov 2019 | CNY | 162.34 | 173.81 | 160.5 | 170.05 | 170.05 | +7.93 (+4.89%) | 2,165,631 |
| 18 Nov 2019 | CNY | 160.11 | 165 | 157.58 | 162.12 | 162.12 | +0.82 (+0.51%) | 1,203,096 |
| 15 Nov 2019 | CNY | 163.5 | 166.99 | 159.85 | 161.3 | 161.3 | -4.7 (-2.83%) | 1,770,917 |
| 14 Nov 2019 | CNY | 150 | 173 | 149.37 | 166 | 166 | +15.14 (+10.04%) | 3,501,199 |
| 13 Nov 2019 | CNY | 146.33 | 152.95 | 144.7 | 150.86 | 150.86 | +4.53 (+3.10%) | 1,628,206 |
| 12 Nov 2019 | CNY | 146.32 | 153.65 | 145 | 146.33 | 146.33 | -0.13 (-0.09%) | 2,120,013 |
| 11 Nov 2019 | CNY | 141.7 | 149.04 | 137.2 | 146.46 | 146.46 | +2.39 (+1.66%) | 1,893,867 |
| 8 Nov 2019 | CNY | 142.2 | 146.99 | 141 | 144.07 | 144.07 | +2.41 (+1.70%) | 1,271,518 |
| 7 Nov 2019 | CNY | 139.05 | 144 | 139 | 141.66 | 141.66 | +1.5 (+1.07%) | 1,019,158 |
| 6 Nov 2019 | CNY | 140 | 145 | 138.3 | 140.16 | 140.16 | -0.84 (-0.60%) | 949,958 |
| 5 Nov 2019 | CNY | 136.98 | 145.55 | 135.01 | 141 | 141 | +3.3 (+2.40%) | 1,626,821 |
| 4 Nov 2019 | CNY | 134.96 | 139.8 | 134 | 137.7 | 137.7 | +4.46 (+3.35%) | 1,280,908 |
| 1 Nov 2019 | CNY | 131 | 134.39 | 130.87 | 133.24 | 133.24 | -1.15 (-0.86%) | 860,214 |
| 31 Oct 2019 | CNY | 140 | 140 | 130 | 134.39 | 134.39 | -5.61 (-4.01%) | 2,202,399 |
| 30 Oct 2019 | CNY | 146.29 | 148.01 | 140 | 140 | 140 | -6.2 (-4.24%) | 1,643,952 |
| 29 Oct 2019 | CNY | 151 | 152 | 146.08 | 146.2 | 146.2 | -3.67 (-2.45%) | 1,330,629 |
| 28 Oct 2019 | CNY | 144.5 | 152.49 | 144.5 | 149.87 | 149.87 | +5.36 (+3.71%) | 1,536,003 |
| 25 Oct 2019 | CNY | 149.05 | 149.98 | 143.33 | 144.51 | 144.51 | -5.59 (-3.72%) | 1,353,146 |
| 24 Oct 2019 | CNY | 150.85 | 154.87 | 148.51 | 150.1 | 150.1 | -0.7 (-0.46%) | 1,798,894 |
| 23 Oct 2019 | CNY | 146 | 153.77 | 143.88 | 150.8 | 150.8 | +4.07 (+2.77%) | 2,073,262 |
| 22 Oct 2019 | CNY | 148.01 | 149.68 | 145.77 | 146.73 | 146.73 | +0.68 (+0.47%) | 1,154,159 |
| 21 Oct 2019 | CNY | 150.09 | 150.09 | 140 | 146.05 | 146.05 | -2 (-1.35%) | 1,601,849 |
| 18 Oct 2019 | CNY | 145 | 155 | 145 | 148.05 | 148.05 | +2.95 (+2.03%) | 1,998,155 |
