| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 151.09 | 152.97 | 144.5 | 145.1 | 145.1 | -7.6 (-4.98%) | 1,768,692 |
| 16 Oct 2019 | CNY | 152.5 | 155.5 | 150.15 | 152.7 | 152.7 | +1.2 (+0.79%) | 1,639,428 |
| 15 Oct 2019 | CNY | 153.14 | 155 | 148.03 | 151.5 | 151.5 | -2.48 (-1.61%) | 1,603,765 |
| 14 Oct 2019 | CNY | 146.5 | 155.8 | 145.28 | 153.98 | 153.98 | +9.98 (+6.93%) | 2,317,832 |
| 11 Oct 2019 | CNY | 146 | 147.6 | 142.4 | 144 | 144 | -3.36 (-2.28%) | 1,478,284 |
| 10 Oct 2019 | CNY | 146.7 | 148.98 | 141.2 | 147.36 | 147.36 | +2.11 (+1.45%) | 1,854,823 |
| 9 Oct 2019 | CNY | 141.8 | 147.55 | 141 | 145.25 | 145.25 | +3.23 (+2.27%) | 1,579,714 |
| 8 Oct 2019 | CNY | 145.91 | 148.99 | 140 | 142.02 | 142.02 | -8.46 (-5.62%) | 2,598,279 |
| 30 Sep 2019 | CNY | 173.8 | 174.9 | 145.03 | 150.48 | 150.48 | -26.52 (-14.98%) | 4,259,913 |
| 27 Sep 2019 | CNY | 180.25 | 180.56 | 170.1 | 177 | 177 | -0.81 (-0.46%) | 2,988,718 |
| 26 Sep 2019 | CNY | 188 | 191.37 | 177.06 | 177.81 | 177.81 | -8.4 (-4.51%) | 4,208,025 |
| 25 Sep 2019 | CNY | 191 | 195.88 | 182.08 | 186.21 | 186.21 | -0.79 (-0.42%) | 4,341,181 |
| 24 Sep 2019 | CNY | 171.06 | 198 | 171.06 | 187 | 187 | +20 (+11.98%) | 6,138,970 |
| 23 Sep 2019 | CNY | 157.13 | 169.8 | 154.53 | 167 | 167 | +9.99 (+6.36%) | 4,205,253 |
| 20 Sep 2019 | CNY | 151.58 | 158.48 | 149.97 | 157.01 | 157.01 | +4.13 (+2.70%) | 2,322,136 |
| 19 Sep 2019 | CNY | 152 | 156.66 | 150 | 152.88 | 152.88 | +0.88 (+0.58%) | 1,879,303 |
| 18 Sep 2019 | CNY | 154.2 | 155.65 | 148.9 | 152 | 152 | -2 (-1.30%) | 1,805,722 |
| 17 Sep 2019 | CNY | 161.28 | 163 | 151.11 | 154 | 154 | -9 (-5.52%) | 2,615,268 |
| 16 Sep 2019 | CNY | 161 | 164.55 | 158.4 | 163 | 163 | +1.5 (+0.93%) | 2,315,677 |
| 12 Sep 2019 | CNY | 167 | 168.5 | 159.01 | 161.5 | 161.5 | -5.49 (-3.29%) | 2,988,982 |
| 11 Sep 2019 | CNY | 155.55 | 171.5 | 154.66 | 166.99 | 166.99 | +9.29 (+5.89%) | 4,702,508 |
| 10 Sep 2019 | CNY | 157.2 | 169.36 | 157.2 | 157.7 | 157.7 | +3.62 (+2.35%) | 3,620,917 |
| 9 Sep 2019 | CNY | 149 | 157.5 | 147 | 154.08 | 154.08 | +5.08 (+3.41%) | 3,151,042 |
| 6 Sep 2019 | CNY | 161 | 166.68 | 148.2 | 149 | 149 | -11.15 (-6.96%) | 4,508,058 |
| 5 Sep 2019 | CNY | 161.01 | 163.39 | 157.13 | 160.15 | 160.15 | -0.83 (-0.52%) | 3,572,947 |
| 4 Sep 2019 | CNY | 166 | 168.85 | 156.2 | 160.98 | 160.98 | -2.7 (-1.65%) | 5,599,175 |
| 3 Sep 2019 | CNY | 136 | 163.68 | 135.38 | 163.68 | 163.68 | +27.28 (+20%) | 7,138,627 |
| 2 Sep 2019 | CNY | 135.4 | 137.88 | 132.5 | 136.4 | 136.4 | +2.2 (+1.64%) | 1,590,124 |
| 30 Aug 2019 | CNY | 133.95 | 137.2 | 133.06 | 134.2 | 134.2 | +0.96 (+0.72%) | 2,010,910 |
| 29 Aug 2019 | CNY | 131 | 135.43 | 128.81 | 133.24 | 133.24 | +1.46 (+1.11%) | 1,886,773 |
