| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2020 | CNY | 276.055 | 279.485 | 272.78 | 274.945 | 274.945 | -3 (-1.08%) | 3,786,432 |
| 17 Apr 2020 | CNY | 282.21 | 282.97 | 276.935 | 277.945 | 277.945 | -3.505 (-1.25%) | 2,900,750 |
| 16 Apr 2020 | CNY | 277.9 | 282.5 | 275.79 | 281.45 | 281.45 | +1.585 (+0.57%) | 2,324,514 |
| 15 Apr 2020 | CNY | 283.41 | 285.25 | 279.29 | 279.865 | 279.865 | -3.64 (-1.28%) | 3,132,062 |
| 14 Apr 2020 | CNY | 285 | 285.44 | 276.5 | 283.505 | 283.505 | +2.88 (+1.03%) | 3,681,556 |
| 13 Apr 2020 | CNY | 275.675 | 284.2 | 273.5 | 280.625 | 280.625 | +4.99 (+1.81%) | 2,619,602 |
| 10 Apr 2020 | CNY | 279.675 | 285.84 | 272.69 | 275.635 | 275.635 | -4.665 (-1.66%) | 3,798,586 |
| 9 Apr 2020 | CNY | 277.25 | 286.135 | 275.045 | 280.3 | 280.3 | +5.85 (+2.13%) | 4,888,462 |
| 8 Apr 2020 | CNY | 275.64 | 276.49 | 272.53 | 274.45 | 274.45 | -2.8 (-1.01%) | 2,657,482 |
| 7 Apr 2020 | CNY | 271.1 | 277.75 | 270.5 | 277.25 | 277.25 | +9.42 (+3.52%) | 4,219,078 |
| 3 Apr 2020 | CNY | 265.06 | 272.25 | 265.06 | 267.83 | 267.83 | +1.095 (+0.41%) | 3,306,202 |
| 2 Apr 2020 | CNY | 265.505 | 266.98 | 262.045 | 266.735 | 266.735 | +1.645 (+0.62%) | 3,733,914 |
| 1 Apr 2020 | CNY | 273 | 274.345 | 264.5 | 265.09 | 265.09 | -8.985 (-3.28%) | 4,302,840 |
| 31 Mar 2020 | CNY | 267.75 | 274.6 | 266.855 | 274.075 | 274.075 | +8.075 (+3.04%) | 4,330,926 |
| 30 Mar 2020 | CNY | 265 | 270.5 | 259.94 | 266 | 266 | +0.5 (+0.19%) | 4,847,342 |
| 27 Mar 2020 | CNY | 274.5 | 276.3 | 264.25 | 265.5 | 265.5 | +9.03 (+3.52%) | 8,874,908 |
| 26 Mar 2020 | CNY | 250 | 257.8 | 248.96 | 256.47 | 256.47 | +5.02 (+2.00%) | 4,365,138 |
| 25 Mar 2020 | CNY | 245 | 251.56 | 242.555 | 251.45 | 251.45 | +11.26 (+4.69%) | 5,420,512 |
| 24 Mar 2020 | CNY | 235 | 240.305 | 233.5 | 240.19 | 240.19 | +9.24 (+4.00%) | 4,813,172 |
| 23 Mar 2020 | CNY | 228.5 | 234.75 | 225.5 | 230.95 | 230.95 | -4.05 (-1.72%) | 3,857,102 |
| 20 Mar 2020 | CNY | 227.5 | 237.075 | 223.75 | 235 | 235 | +10.55 (+4.70%) | 5,049,012 |
| 19 Mar 2020 | CNY | 226.55 | 234 | 217.25 | 224.45 | 224.45 | -4.64 (-2.03%) | 7,199,070 |
| 18 Mar 2020 | CNY | 233 | 239.3 | 228.055 | 229.09 | 229.09 | -1.01 (-0.44%) | 5,293,756 |
| 17 Mar 2020 | CNY | 229.04 | 234.94 | 222.14 | 230.1 | 230.1 | +3.085 (+1.36%) | 6,787,652 |
| 16 Mar 2020 | CNY | 242 | 244.3 | 225.75 | 227.015 | 227.015 | -14.98 (-6.19%) | 5,412,134 |
| 13 Mar 2020 | CNY | 230.01 | 245 | 228.39 | 241.995 | 241.995 | -1.545 (-0.63%) | 5,035,014 |
| 12 Mar 2020 | CNY | 253.95 | 253.95 | 242 | 243.54 | 243.54 | -13.64 (-5.30%) | 6,015,140 |
| 11 Mar 2020 | CNY | 256.5 | 261.5 | 255.04 | 257.18 | 257.18 | +0.13 (+0.05%) | 3,247,296 |
| 10 Mar 2020 | CNY | 254.955 | 259.57 | 249.39 | 257.05 | 257.05 | +1.55 (+0.61%) | 4,770,468 |
| 9 Mar 2020 | CNY | 259.555 | 263.975 | 253.355 | 255.5 | 255.5 | -8.5 (-3.22%) | 5,600,544 |
