| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 88.6 | 89.97 | 87.05 | 87.68 | 87.68 | -1.92 (-2.14%) | 823,502 |
| 14 Oct 2019 | CNY | 85.98 | 89.6 | 85.08 | 89.6 | 89.6 | +4.3 (+5.04%) | 1,387,896 |
| 11 Oct 2019 | CNY | 86.9 | 87.5 | 85.28 | 85.3 | 85.3 | -1.6 (-1.84%) | 764,237 |
| 10 Oct 2019 | CNY | 86.4 | 87.98 | 85.8 | 86.9 | 86.9 | +0.53 (+0.61%) | 771,280 |
| 9 Oct 2019 | CNY | 85.45 | 87.37 | 84.5 | 86.37 | 86.37 | +0.97 (+1.14%) | 554,685 |
| 8 Oct 2019 | CNY | 87.6 | 88.78 | 85.09 | 85.4 | 85.4 | -2.4 (-2.73%) | 837,867 |
| 30 Sep 2019 | CNY | 92 | 93.05 | 87.68 | 87.8 | 87.8 | -6.18 (-6.58%) | 1,530,652 |
| 27 Sep 2019 | CNY | 86.98 | 95.62 | 86.34 | 93.98 | 93.98 | +7.3 (+8.42%) | 2,256,471 |
| 26 Sep 2019 | CNY | 93.5 | 94.66 | 86.6 | 86.68 | 86.68 | -6.91 (-7.38%) | 1,942,920 |
| 25 Sep 2019 | CNY | 96.01 | 97.59 | 93.59 | 93.59 | 93.59 | -3.4 (-3.51%) | 1,462,387 |
| 24 Sep 2019 | CNY | 93.9 | 97.77 | 93.6 | 96.99 | 96.99 | +3.03 (+3.22%) | 2,057,082 |
| 23 Sep 2019 | CNY | 93 | 93.98 | 92.4 | 93.96 | 93.96 | +0.75 (+0.80%) | 913,792 |
| 20 Sep 2019 | CNY | 92.28 | 94.35 | 92.28 | 93.21 | 93.21 | -0.56 (-0.60%) | 952,387 |
| 19 Sep 2019 | CNY | 92 | 95.21 | 91.22 | 93.77 | 93.77 | +1.79 (+1.95%) | 1,381,612 |
| 18 Sep 2019 | CNY | 94.78 | 94.9 | 90.61 | 91.98 | 91.98 | -2.11 (-2.24%) | 1,381,720 |
| 17 Sep 2019 | CNY | 95.66 | 95.85 | 93.61 | 94.09 | 94.09 | -1.57 (-1.64%) | 892,507 |
| 16 Sep 2019 | CNY | 95.6 | 96.47 | 94.49 | 95.66 | 95.66 | +0.46 (+0.48%) | 812,669 |
| 12 Sep 2019 | CNY | 99.92 | 99.92 | 95 | 95.2 | 95.2 | -4.2 (-4.23%) | 1,735,534 |
| 11 Sep 2019 | CNY | 100.02 | 101.5 | 99.08 | 99.4 | 99.4 | -0.42 (-0.42%) | 1,171,592 |
| 10 Sep 2019 | CNY | 100.02 | 102.53 | 99.59 | 99.82 | 99.82 | +0.17 (+0.17%) | 1,492,030 |
| 9 Sep 2019 | CNY | 98.7 | 99.99 | 98.19 | 99.65 | 99.65 | +1.02 (+1.03%) | 1,171,518 |
| 6 Sep 2019 | CNY | 101.81 | 103.2 | 98.6 | 98.63 | 98.63 | -3.17 (-3.11%) | 1,891,950 |
| 5 Sep 2019 | CNY | 101.5 | 103.77 | 100.02 | 101.8 | 101.8 | +0.83 (+0.82%) | 1,838,603 |
| 4 Sep 2019 | CNY | 102.5 | 104.5 | 100.56 | 100.97 | 100.97 | -2.7 (-2.60%) | 2,002,936 |
| 3 Sep 2019 | CNY | 97 | 105.69 | 96.4 | 103.67 | 103.67 | +6.65 (+6.85%) | 3,120,602 |
| 2 Sep 2019 | CNY | 96.72 | 97.9 | 95.55 | 97.02 | 97.02 | +0.27 (+0.28%) | 1,089,052 |
| 30 Aug 2019 | CNY | 95.24 | 98.69 | 94.98 | 96.75 | 96.75 | +1.51 (+1.59%) | 2,141,189 |
| 29 Aug 2019 | CNY | 96.75 | 96.85 | 93.51 | 95.24 | 95.24 | -1.53 (-1.58%) | 1,996,020 |
| 28 Aug 2019 | CNY | 99.24 | 100.6 | 96.66 | 96.77 | 96.77 | -3.27 (-3.27%) | 1,903,376 |
| 27 Aug 2019 | CNY | 99.88 | 100.66 | 97.79 | 100.04 | 100.04 | +0.25 (+0.25%) | 1,949,188 |
