| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | CNY | 264 | 264 | 251.77 | 257.01 | 257.01 | -4.98 (-1.90%) | 6,706,507 |
| 3 Mar 2020 | CNY | 259 | 267.27 | 257.5 | 261.99 | 261.99 | +19.02 (+7.83%) | 10,375,804 |
| 2 Mar 2020 | CNY | 246 | 247.5 | 240.01 | 242.97 | 242.97 | +3.97 (+1.66%) | 6,369,642 |
| 28 Feb 2020 | CNY | 244 | 247.81 | 237 | 239 | 239 | -6.1 (-2.49%) | 10,482,896 |
| 27 Feb 2020 | CNY | 248.5 | 250.9 | 242.75 | 245.1 | 245.1 | -2.8 (-1.13%) | 6,256,184 |
| 26 Feb 2020 | CNY | 259 | 259.3 | 247.3 | 247.9 | 247.9 | -11.48 (-4.43%) | 7,981,781 |
| 25 Feb 2020 | CNY | 251 | 264.49 | 248.08 | 259.38 | 259.38 | +9.3 (+3.72%) | 8,060,033 |
| 24 Feb 2020 | CNY | 242.5 | 251.54 | 242.1 | 250.08 | 250.08 | +9.74 (+4.05%) | 8,136,347 |
| 21 Feb 2020 | CNY | 233.15 | 242.38 | 230.07 | 240.34 | 240.34 | +5.35 (+2.28%) | 6,566,427 |
| 20 Feb 2020 | CNY | 234.8 | 237.8 | 233.13 | 234.99 | 234.99 | +0.19 (+0.08%) | 4,846,309 |
| 19 Feb 2020 | CNY | 239.01 | 241.98 | 234 | 234.8 | 234.8 | -7.49 (-3.09%) | 6,300,096 |
| 18 Feb 2020 | CNY | 238.06 | 244.9 | 237.99 | 242.29 | 242.29 | +0.94 (+0.39%) | 3,852,644 |
| 17 Feb 2020 | CNY | 240.58 | 251.53 | 240 | 241.35 | 241.35 | +4.8 (+2.03%) | 6,291,551 |
| 14 Feb 2020 | CNY | 226 | 241 | 225.8 | 236.55 | 236.55 | +9.45 (+4.16%) | 6,035,730 |
| 13 Feb 2020 | CNY | 228.88 | 230.5 | 224 | 227.1 | 227.1 | -0.9 (-0.39%) | 4,370,194 |
| 12 Feb 2020 | CNY | 223 | 228.63 | 221.05 | 228 | 228 | +4.8 (+2.15%) | 5,287,564 |
| 11 Feb 2020 | CNY | 224.18 | 226.5 | 220.68 | 223.2 | 223.2 | -2.23 (-0.99%) | 5,244,933 |
| 10 Feb 2020 | CNY | 217 | 226 | 217 | 225.43 | 225.43 | +9.56 (+4.43%) | 9,450,734 |
| 7 Feb 2020 | CNY | 221.9 | 225 | 212.12 | 215.87 | 215.87 | -5.97 (-2.69%) | 8,663,929 |
| 6 Feb 2020 | CNY | 229.99 | 229.99 | 217.7 | 221.84 | 221.84 | +1.85 (+0.84%) | 14,239,018 |
| 5 Feb 2020 | CNY | 206.88 | 219.99 | 206 | 219.99 | 219.99 | +20 (+10.00%) | 11,001,148 |
| 4 Feb 2020 | CNY | 187.87 | 204.38 | 187.23 | 199.99 | 199.99 | +13.99 (+7.52%) | 10,056,318 |
| 3 Feb 2020 | CNY | 187.68 | 197.28 | 178 | 186 | 186 | -2.25 (-1.20%) | 8,848,845 |
| 23 Jan 2020 | CNY | 195 | 195 | 185.94 | 188.25 | 188.25 | -5.02 (-2.60%) | 4,364,408 |
| 22 Jan 2020 | CNY | 195 | 195.69 | 188.91 | 193.27 | 193.27 | -0.1 (-0.05%) | 4,389,822 |
| 21 Jan 2020 | CNY | 194.48 | 200.2 | 192 | 193.37 | 193.37 | -0.67 (-0.35%) | 4,517,045 |
| 20 Jan 2020 | CNY | 195.01 | 195.97 | 191.18 | 194.04 | 194.04 | +0.99 (+0.51%) | 3,851,186 |
| 17 Jan 2020 | CNY | 193.08 | 194.7 | 190 | 193.05 | 193.05 | +0.35 (+0.18%) | 3,056,911 |
| 16 Jan 2020 | CNY | 188.44 | 193.9 | 187.24 | 192.7 | 192.7 | +4.26 (+2.26%) | 4,497,440 |
| 15 Jan 2020 | CNY | 187 | 189.6 | 186.58 | 188.44 | 188.44 | +1.44 (+0.77%) | 3,380,073 |
