| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 147.9 | 149.91 | 145.5 | 148.7 | 148.7 | +2.08 (+1.42%) | 1,137,562 |
| 15 Jan 2020 | CNY | 143.48 | 148.09 | 142.32 | 146.62 | 146.62 | +3.02 (+2.10%) | 1,510,355 |
| 14 Jan 2020 | CNY | 144.99 | 145.93 | 141.21 | 143.6 | 143.6 | -1.68 (-1.16%) | 1,498,522 |
| 13 Jan 2020 | CNY | 140.57 | 145.5 | 139.8 | 145.28 | 145.28 | +6.06 (+4.35%) | 2,054,008 |
| 10 Jan 2020 | CNY | 139.96 | 141.35 | 138.38 | 139.22 | 139.22 | +0.1 (+0.07%) | 1,444,593 |
| 9 Jan 2020 | CNY | 133.69 | 139.38 | 133.69 | 139.12 | 139.12 | +6.65 (+5.02%) | 2,925,473 |
| 8 Jan 2020 | CNY | 130 | 133.46 | 129.23 | 132.47 | 132.47 | +2.36 (+1.81%) | 1,675,196 |
| 7 Jan 2020 | CNY | 128.5 | 130.5 | 128 | 130.11 | 130.11 | +1.51 (+1.17%) | 1,272,579 |
| 6 Jan 2020 | CNY | 125.3 | 129.87 | 124.16 | 128.6 | 128.6 | +2.6 (+2.06%) | 2,317,969 |
| 3 Jan 2020 | CNY | 128.2 | 129 | 125.51 | 126 | 126 | -2.87 (-2.23%) | 1,713,004 |
| 2 Jan 2020 | CNY | 129.66 | 130.27 | 127.45 | 128.87 | 128.87 | -0.63 (-0.49%) | 1,906,243 |
| 31 Dec 2019 | CNY | 127.4 | 132.32 | 126.8 | 129.5 | 129.5 | +1.95 (+1.53%) | 1,978,497 |
| 30 Dec 2019 | CNY | 127.63 | 128.83 | 125.7 | 127.55 | 127.55 | -0.29 (-0.23%) | 1,292,969 |
| 27 Dec 2019 | CNY | 127.96 | 129.7 | 126.88 | 127.84 | 127.84 | -0.66 (-0.51%) | 1,051,495 |
| 26 Dec 2019 | CNY | 128.7 | 129.88 | 127.6 | 128.5 | 128.5 | -0.67 (-0.52%) | 1,076,339 |
| 25 Dec 2019 | CNY | 130.22 | 131.4 | 127.11 | 129.17 | 129.17 | -1.6 (-1.22%) | 1,908,544 |
| 24 Dec 2019 | CNY | 129.5 | 131 | 128.57 | 130.77 | 130.77 | +1.47 (+1.14%) | 844,961 |
| 23 Dec 2019 | CNY | 128.58 | 131.48 | 128.58 | 129.3 | 129.3 | -0.09 (-0.07%) | 1,363,575 |
| 20 Dec 2019 | CNY | 129.65 | 130.89 | 128.63 | 129.39 | 129.39 | 0.0 (0.0%) | 1,196,822 |
| 19 Dec 2019 | CNY | 129.86 | 130.94 | 128.3 | 129.39 | 129.39 | -0.89 (-0.68%) | 1,477,475 |
| 18 Dec 2019 | CNY | 134.91 | 135.69 | 129.91 | 130.28 | 130.28 | -4.68 (-3.47%) | 2,500,610 |
| 17 Dec 2019 | CNY | 133.1 | 137.1 | 132.11 | 134.96 | 134.96 | +1.86 (+1.40%) | 2,308,708 |
| 16 Dec 2019 | CNY | 132 | 134.1 | 130.17 | 133.1 | 133.1 | +1.5 (+1.14%) | 2,210,644 |
| 13 Dec 2019 | CNY | 128.51 | 131.88 | 128.51 | 131.6 | 131.6 | +3.7 (+2.89%) | 1,773,560 |
| 12 Dec 2019 | CNY | 126.62 | 129.88 | 126.61 | 127.9 | 127.9 | +0.85 (+0.67%) | 1,051,798 |
| 11 Dec 2019 | CNY | 128.6 | 128.68 | 126.51 | 127.05 | 127.05 | -0.4 (-0.31%) | 948,963 |
| 10 Dec 2019 | CNY | 123.33 | 127.95 | 122.19 | 127.45 | 127.45 | +4.33 (+3.52%) | 1,987,591 |
| 9 Dec 2019 | CNY | 127.89 | 128.88 | 121.99 | 123.12 | 123.12 | -4.78 (-3.74%) | 3,083,143 |
| 6 Dec 2019 | CNY | 127.45 | 128.45 | 126.11 | 127.9 | 127.9 | -0.09 (-0.07%) | 1,574,256 |
| 5 Dec 2019 | CNY | 124.4 | 128.5 | 124 | 127.99 | 127.99 | +3.73 (+3.00%) | 2,397,306 |
