| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 265.495 | 272.2 | 262.5 | 264 | 264 | -2.05 (-0.77%) | 4,373,366 |
| 5 Mar 2020 | CNY | 255 | 267.25 | 253.895 | 266.05 | 266.05 | +9.59 (+3.74%) | 6,683,560 |
| 4 Mar 2020 | CNY | 256.95 | 256.975 | 252.55 | 256.46 | 256.46 | -0.64 (-0.25%) | 4,330,200 |
| 3 Mar 2020 | CNY | 245.79 | 257.5 | 243.545 | 257.1 | 257.1 | +14.1 (+5.80%) | 8,574,890 |
| 2 Mar 2020 | CNY | 243.5 | 248.34 | 234.14 | 243 | 243 | +1 (+0.41%) | 7,235,198 |
| 28 Feb 2020 | CNY | 241.03 | 254 | 239.5 | 242 | 242 | -0.15 (-0.06%) | 9,114,096 |
| 27 Feb 2020 | CNY | 237.5 | 246.2 | 235.005 | 242.15 | 242.15 | +6.15 (+2.61%) | 6,203,750 |
| 26 Feb 2020 | CNY | 232.75 | 237.73 | 231.45 | 236 | 236 | -0.29 (-0.12%) | 5,313,484 |
| 25 Feb 2020 | CNY | 232.5 | 239.105 | 231.785 | 236.29 | 236.29 | +0.005 (+0.0%) | 6,048,036 |
| 24 Feb 2020 | CNY | 241.9 | 243.485 | 234.595 | 236.285 | 236.285 | -8.215 (-3.36%) | 7,612,956 |
| 21 Feb 2020 | CNY | 243.13 | 246.62 | 241.6 | 244.5 | 244.5 | -0.81 (-0.33%) | 5,360,846 |
| 20 Feb 2020 | CNY | 237.755 | 246.75 | 235.065 | 245.31 | 245.31 | +9.22 (+3.91%) | 8,429,052 |
| 19 Feb 2020 | CNY | 232.5 | 238 | 228 | 236.09 | 236.09 | +3.415 (+1.47%) | 7,344,588 |
| 18 Feb 2020 | CNY | 231.895 | 235.495 | 228.775 | 232.675 | 232.675 | +0.955 (+0.41%) | 6,440,310 |
| 17 Feb 2020 | CNY | 230.495 | 232.115 | 227.05 | 231.72 | 231.72 | +0.495 (+0.21%) | 7,781,154 |
| 14 Feb 2020 | CNY | 234.9 | 235.19 | 229.005 | 231.225 | 231.225 | -3.425 (-1.46%) | 6,378,300 |
| 13 Feb 2020 | CNY | 240.135 | 240.49 | 232.6 | 234.65 | 234.65 | -7.1 (-2.94%) | 5,882,202 |
| 12 Feb 2020 | CNY | 241 | 242.54 | 237 | 241.75 | 241.75 | -0.165 (-0.07%) | 4,469,538 |
| 11 Feb 2020 | CNY | 233.995 | 243.3 | 232.74 | 241.915 | 241.915 | +8.29 (+3.55%) | 5,836,242 |
| 10 Feb 2020 | CNY | 235.805 | 235.805 | 229.44 | 233.625 | 233.625 | -2.63 (-1.11%) | 5,093,542 |
| 7 Feb 2020 | CNY | 238.5 | 241.58 | 232.85 | 236.255 | 236.255 | -2.745 (-1.15%) | 5,170,096 |
| 6 Feb 2020 | CNY | 233.95 | 243.73 | 231.15 | 239 | 239 | +5.725 (+2.45%) | 7,241,456 |
| 5 Feb 2020 | CNY | 235.95 | 236.85 | 229.195 | 233.275 | 233.275 | -2.225 (-0.94%) | 7,648,314 |
| 4 Feb 2020 | CNY | 227.655 | 237 | 226.16 | 235.5 | 235.5 | +11.4 (+5.09%) | 6,860,366 |
| 3 Feb 2020 | CNY | 226 | 238.975 | 224.1 | 224.1 | 224.1 | -24.99 (-10.03%) | 8,372,768 |
| 23 Jan 2020 | CNY | 259.985 | 261.5 | 246.525 | 249.09 | 249.09 | -9.41 (-3.64%) | 4,577,448 |
| 22 Jan 2020 | CNY | 256.55 | 260.43 | 251.7 | 258.5 | 258.5 | +2.65 (+1.04%) | 3,583,700 |
| 21 Jan 2020 | CNY | 256 | 263 | 253.16 | 255.85 | 255.85 | -0.705 (-0.27%) | 3,809,910 |
| 20 Jan 2020 | CNY | 249.72 | 257.5 | 247.76 | 256.555 | 256.555 | +10.055 (+4.08%) | 3,976,130 |
| 17 Jan 2020 | CNY | 245.5 | 251.48 | 243.8 | 246.5 | 246.5 | +2.245 (+0.92%) | 4,236,128 |
