| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 244 | 246 | 239.005 | 244.255 | 244.255 | +0.905 (+0.37%) | 3,103,770 |
| 15 Jan 2020 | CNY | 234.885 | 245.495 | 234.35 | 243.35 | 243.35 | +9.2 (+3.93%) | 4,572,236 |
| 14 Jan 2020 | CNY | 246 | 246.495 | 234 | 234.15 | 234.15 | -12.78 (-5.18%) | 7,793,644 |
| 13 Jan 2020 | CNY | 246.85 | 249.99 | 245.75 | 246.93 | 246.93 | -1.07 (-0.43%) | 3,490,562 |
| 10 Jan 2020 | CNY | 245.4 | 250.04 | 243.56 | 248 | 248 | +3.8 (+1.56%) | 4,485,428 |
| 9 Jan 2020 | CNY | 245 | 246.47 | 241.55 | 244.2 | 244.2 | +0.025 (+0.01%) | 3,496,568 |
| 8 Jan 2020 | CNY | 242.15 | 245.5 | 240.05 | 244.175 | 244.175 | -0.715 (-0.29%) | 2,745,116 |
| 7 Jan 2020 | CNY | 238.87 | 245.135 | 237 | 244.89 | 244.89 | +7.075 (+2.98%) | 4,324,886 |
| 6 Jan 2020 | CNY | 235.055 | 245.25 | 235.015 | 237.815 | 237.815 | +1.815 (+0.77%) | 7,068,414 |
| 3 Jan 2020 | CNY | 230 | 236.685 | 228.045 | 236 | 236 | +14.8 (+6.69%) | 9,221,810 |
| 2 Jan 2020 | CNY | 226.5 | 226.66 | 220.975 | 221.2 | 221.2 | -2.3 (-1.03%) | 4,318,908 |
| 31 Dec 2019 | CNY | 218.435 | 226.41 | 217.315 | 223.5 | 223.5 | +5.555 (+2.55%) | 5,125,136 |
| 30 Dec 2019 | CNY | 217.45 | 219.535 | 211.185 | 217.945 | 217.945 | +0.445 (+0.20%) | 3,692,366 |
| 27 Dec 2019 | CNY | 219 | 221.665 | 215.675 | 217.5 | 217.5 | +4.155 (+1.95%) | 6,126,082 |
| 26 Dec 2019 | CNY | 213.99 | 214.25 | 211.6 | 213.345 | 213.345 | +0.57 (+0.27%) | 2,407,788 |
| 25 Dec 2019 | CNY | 209.42 | 214.475 | 207.765 | 212.775 | 212.775 | +1.805 (+0.86%) | 2,982,648 |
| 24 Dec 2019 | CNY | 212.5 | 212.97 | 207.68 | 210.97 | 210.97 | -0.955 (-0.45%) | 3,320,684 |
| 23 Dec 2019 | CNY | 211.055 | 216.94 | 211.055 | 211.925 | 211.925 | -0.31 (-0.15%) | 3,258,142 |
| 20 Dec 2019 | CNY | 217.385 | 217.385 | 211.785 | 212.235 | 212.235 | -4.715 (-2.17%) | 3,576,006 |
| 19 Dec 2019 | CNY | 216.43 | 218.435 | 211.68 | 216.95 | 216.95 | +0.015 (+0.01%) | 3,393,018 |
| 18 Dec 2019 | CNY | 220.975 | 221 | 215.845 | 216.935 | 216.935 | -5.55 (-2.49%) | 5,162,766 |
| 17 Dec 2019 | CNY | 226.95 | 226.95 | 219.005 | 222.485 | 222.485 | -4.755 (-2.09%) | 6,117,862 |
| 16 Dec 2019 | CNY | 225.685 | 231 | 224.36 | 227.24 | 227.24 | +4.74 (+2.13%) | 5,643,628 |
| 13 Dec 2019 | CNY | 215.755 | 223.325 | 215.755 | 222.5 | 222.5 | +5.66 (+2.61%) | 4,511,752 |
| 12 Dec 2019 | CNY | 221 | 221.685 | 215.5 | 216.84 | 216.84 | -3.205 (-1.46%) | 3,647,270 |
| 11 Dec 2019 | CNY | 219.9 | 220.805 | 217.5 | 220.045 | 220.045 | +1.045 (+0.48%) | 2,474,184 |
| 10 Dec 2019 | CNY | 212.225 | 220.34 | 212.01 | 219 | 219 | +4.51 (+2.10%) | 4,588,598 |
| 9 Dec 2019 | CNY | 223 | 223.14 | 210.505 | 214.49 | 214.49 | -8.505 (-3.81%) | 6,502,648 |
| 6 Dec 2019 | CNY | 225 | 226.01 | 220.01 | 222.995 | 222.995 | +0.545 (+0.24%) | 3,394,714 |
| 5 Dec 2019 | CNY | 218.635 | 225 | 217.94 | 222.45 | 222.45 | +4.865 (+2.24%) | 4,502,728 |
