| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | CNY | 90.73 | 92.84 | 89.4 | 91.3 | 91.3 | +1.5 (+1.67%) | 1,683,970 |
| 8 Oct 2019 | CNY | 91.88 | 94.38 | 89 | 89.8 | 89.8 | -3.61 (-3.86%) | 2,056,021 |
| 30 Sep 2019 | CNY | 103.9 | 103.9 | 89.31 | 93.41 | 93.41 | -10.54 (-10.14%) | 3,665,684 |
| 27 Sep 2019 | CNY | 102 | 107.5 | 101.2 | 103.95 | 103.95 | +2.43 (+2.39%) | 2,944,352 |
| 26 Sep 2019 | CNY | 111 | 111.58 | 101.4 | 101.52 | 101.52 | -10.46 (-9.34%) | 4,158,326 |
| 25 Sep 2019 | CNY | 121 | 122.99 | 111.88 | 111.98 | 111.98 | -9.13 (-7.54%) | 4,387,713 |
| 24 Sep 2019 | CNY | 116.02 | 122.56 | 116 | 121.11 | 121.11 | +3.42 (+2.91%) | 4,759,148 |
| 23 Sep 2019 | CNY | 117.9 | 121.4 | 116.71 | 117.69 | 117.69 | +1.19 (+1.02%) | 3,766,892 |
| 20 Sep 2019 | CNY | 114.6 | 118.78 | 113.01 | 116.5 | 116.5 | +0.28 (+0.24%) | 3,750,581 |
| 19 Sep 2019 | CNY | 112.01 | 121.98 | 110.69 | 116.22 | 116.22 | +3.21 (+2.84%) | 5,109,818 |
| 18 Sep 2019 | CNY | 112 | 113.56 | 106.6 | 113.01 | 113.01 | +0.51 (+0.45%) | 4,192,494 |
| 17 Sep 2019 | CNY | 111 | 114.8 | 111 | 112.5 | 112.5 | +0.02 (+0.02%) | 3,267,430 |
| 16 Sep 2019 | CNY | 109.5 | 114.88 | 109 | 112.48 | 112.48 | +3.48 (+3.19%) | 3,151,370 |
| 12 Sep 2019 | CNY | 114.45 | 114.45 | 107 | 109 | 109 | -5.25 (-4.60%) | 3,691,245 |
| 11 Sep 2019 | CNY | 113 | 117.2 | 111.01 | 114.25 | 114.25 | +0.24 (+0.21%) | 3,224,042 |
| 10 Sep 2019 | CNY | 111.85 | 119 | 111.85 | 114.01 | 114.01 | +2.11 (+1.89%) | 3,976,252 |
| 9 Sep 2019 | CNY | 113 | 115.63 | 110.72 | 111.9 | 111.9 | -2.09 (-1.83%) | 3,503,000 |
| 6 Sep 2019 | CNY | 124.24 | 126.66 | 113.18 | 113.99 | 113.99 | -10.27 (-8.26%) | 5,057,060 |
| 5 Sep 2019 | CNY | 120 | 124.8 | 117 | 124.26 | 124.26 | +4.26 (+3.55%) | 4,984,667 |
| 4 Sep 2019 | CNY | 119.5 | 127 | 118.16 | 120 | 120 | -1.5 (-1.23%) | 6,630,788 |
| 3 Sep 2019 | CNY | 105.06 | 123.5 | 104.42 | 121.5 | 121.5 | +15.2 (+14.30%) | 7,638,112 |
| 2 Sep 2019 | CNY | 108 | 108.85 | 105.2 | 106.3 | 106.3 | -2.58 (-2.37%) | 3,145,163 |
| 30 Aug 2019 | CNY | 105.52 | 112 | 102.66 | 108.88 | 108.88 | +2.48 (+2.33%) | 5,914,476 |
| 29 Aug 2019 | CNY | 106.5 | 108.15 | 99.9 | 106.4 | 106.4 | -1.91 (-1.76%) | 5,443,309 |
| 28 Aug 2019 | CNY | 114 | 114.38 | 106.1 | 108.31 | 108.31 | -6.86 (-5.96%) | 5,137,559 |
| 27 Aug 2019 | CNY | 114.09 | 117.5 | 112.6 | 115.17 | 115.17 | +1.12 (+0.98%) | 3,799,445 |
| 26 Aug 2019 | CNY | 113 | 118.6 | 109.3 | 114.05 | 114.05 | +0.15 (+0.13%) | 4,964,393 |
| 23 Aug 2019 | CNY | 125 | 128.32 | 105.05 | 113.9 | 113.9 | -14.42 (-11.24%) | 8,186,851 |
| 22 Aug 2019 | CNY | 141.8 | 143.48 | 128.32 | 128.32 | 128.32 | -13.98 (-9.82%) | 6,259,622 |
| 21 Aug 2019 | CNY | 136.01 | 142.8 | 134.18 | 142.3 | 142.3 | +3.2 (+2.30%) | 6,868,789 |
