| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 190.85 | 195.4 | 188.9 | 190.22 | 190.22 | -2.55 (-1.32%) | 1,907,814 |
| 5 Mar 2020 | CNY | 194.2 | 194.9 | 189 | 192.77 | 192.77 | +2.23 (+1.17%) | 1,977,080 |
| 4 Mar 2020 | CNY | 191.5 | 193 | 187 | 190.54 | 190.54 | -3.61 (-1.86%) | 2,723,147 |
| 3 Mar 2020 | CNY | 188.01 | 198.5 | 188.01 | 194.15 | 194.15 | +9.25 (+5.00%) | 2,996,411 |
| 2 Mar 2020 | CNY | 180 | 185.75 | 178 | 184.9 | 184.9 | +5.82 (+3.25%) | 2,570,368 |
| 28 Feb 2020 | CNY | 183.5 | 187.83 | 178.71 | 179.08 | 179.08 | -8.1 (-4.33%) | 2,545,351 |
| 27 Feb 2020 | CNY | 183.73 | 190 | 182 | 187.18 | 187.18 | +4.18 (+2.28%) | 2,270,811 |
| 26 Feb 2020 | CNY | 186.6 | 190 | 180.25 | 183 | 183 | -7.95 (-4.16%) | 3,652,690 |
| 25 Feb 2020 | CNY | 191.11 | 197.77 | 185.95 | 190.95 | 190.95 | -3.78 (-1.94%) | 3,328,944 |
| 24 Feb 2020 | CNY | 187 | 199.88 | 183.86 | 194.73 | 194.73 | +8.86 (+4.77%) | 3,632,888 |
| 21 Feb 2020 | CNY | 179.36 | 188 | 177.8 | 185.87 | 185.87 | +5.89 (+3.27%) | 3,362,683 |
| 20 Feb 2020 | CNY | 177.82 | 181.55 | 177.21 | 179.98 | 179.98 | +2.2 (+1.24%) | 2,643,047 |
| 19 Feb 2020 | CNY | 178.84 | 180 | 176.7 | 177.78 | 177.78 | -3.99 (-2.20%) | 3,056,082 |
| 18 Feb 2020 | CNY | 181.9 | 184 | 176.06 | 181.77 | 181.77 | +5 (+2.83%) | 6,275,399 |
| 17 Feb 2020 | CNY | 176.68 | 176.77 | 170 | 176.77 | 176.77 | +16.07 (+10.00%) | 2,725,224 |
| 14 Feb 2020 | CNY | 160.33 | 163.08 | 158.68 | 160.7 | 160.7 | -0.16 (-0.10%) | 1,552,952 |
| 13 Feb 2020 | CNY | 165 | 165.91 | 160 | 160.86 | 160.86 | -4.14 (-2.51%) | 1,799,101 |
| 12 Feb 2020 | CNY | 157.93 | 165 | 157.93 | 165 | 165 | +6.07 (+3.82%) | 2,512,963 |
| 11 Feb 2020 | CNY | 157.79 | 159.91 | 156 | 158.93 | 158.93 | +1.13 (+0.72%) | 2,350,011 |
| 10 Feb 2020 | CNY | 158.99 | 159.3 | 154.66 | 157.8 | 157.8 | -1.19 (-0.75%) | 2,038,197 |
| 7 Feb 2020 | CNY | 168.41 | 168.67 | 155.77 | 158.99 | 158.99 | -6.87 (-4.14%) | 3,812,878 |
| 6 Feb 2020 | CNY | 155.99 | 171.3 | 153.89 | 165.86 | 165.86 | +10.13 (+6.50%) | 3,765,046 |
| 5 Feb 2020 | CNY | 160 | 160 | 153.5 | 155.73 | 155.73 | -2.64 (-1.67%) | 3,254,855 |
| 4 Feb 2020 | CNY | 146.78 | 158.84 | 146.18 | 158.37 | 158.37 | +13.97 (+9.67%) | 2,682,458 |
| 3 Feb 2020 | CNY | 138 | 151.11 | 138 | 144.4 | 144.4 | -7.61 (-5.01%) | 3,125,867 |
| 23 Jan 2020 | CNY | 155.6 | 157.77 | 151.5 | 152.01 | 152.01 | -4.65 (-2.97%) | 1,908,500 |
| 22 Jan 2020 | CNY | 152.26 | 157 | 151.79 | 156.66 | 156.66 | +2.66 (+1.73%) | 1,499,166 |
| 21 Jan 2020 | CNY | 152.56 | 156.66 | 151 | 154 | 154 | +0.15 (+0.10%) | 1,478,902 |
| 20 Jan 2020 | CNY | 152.05 | 154.88 | 148.88 | 153.85 | 153.85 | +3.87 (+2.58%) | 1,439,527 |
| 17 Jan 2020 | CNY | 149 | 153.44 | 148.02 | 149.98 | 149.98 | +1.28 (+0.86%) | 1,575,477 |
