| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 189.72 | 190.86 | 187.01 | 187.5 | 187.5 | -2.36 (-1.24%) | 3,628,429 |
| 9 Jan 2020 | CNY | 180.25 | 191.22 | 180.25 | 189.86 | 189.86 | +9.71 (+5.39%) | 7,348,336 |
| 8 Jan 2020 | CNY | 179.95 | 181.97 | 179.2 | 180.15 | 180.15 | -0.55 (-0.30%) | 2,886,523 |
| 7 Jan 2020 | CNY | 177.6 | 180.93 | 176.62 | 180.7 | 180.7 | +4.08 (+2.31%) | 3,544,309 |
| 6 Jan 2020 | CNY | 176.96 | 178.55 | 176.05 | 176.62 | 176.62 | -1.38 (-0.78%) | 3,959,764 |
| 3 Jan 2020 | CNY | 182.09 | 182.09 | 177.77 | 178 | 178 | -2.33 (-1.29%) | 3,442,870 |
| 2 Jan 2020 | CNY | 182 | 182.58 | 179.66 | 180.33 | 180.33 | -1.57 (-0.86%) | 3,679,013 |
| 31 Dec 2019 | CNY | 179.11 | 181.9 | 178.1 | 181.9 | 181.9 | +3.78 (+2.12%) | 3,362,478 |
| 30 Dec 2019 | CNY | 175.48 | 179 | 175 | 178.12 | 178.12 | +2.64 (+1.50%) | 3,094,584 |
| 27 Dec 2019 | CNY | 177.4 | 179.3 | 175.38 | 175.48 | 175.48 | -2.67 (-1.50%) | 2,864,144 |
| 26 Dec 2019 | CNY | 175.94 | 179.07 | 175.31 | 178.15 | 178.15 | +2.2 (+1.25%) | 2,834,012 |
| 25 Dec 2019 | CNY | 175.54 | 176.48 | 173.98 | 175.95 | 175.95 | -0.15 (-0.09%) | 2,699,468 |
| 24 Dec 2019 | CNY | 175 | 177.93 | 171.58 | 176.1 | 176.1 | +1.55 (+0.89%) | 4,740,069 |
| 23 Dec 2019 | CNY | 176.31 | 178.64 | 174.27 | 174.55 | 174.55 | -1.5 (-0.85%) | 3,216,058 |
| 20 Dec 2019 | CNY | 179.32 | 179.72 | 175.89 | 176.05 | 176.05 | -3.25 (-1.81%) | 5,234,607 |
| 19 Dec 2019 | CNY | 179.37 | 179.47 | 178.06 | 179.3 | 179.3 | +0.82 (+0.46%) | 1,891,701 |
| 18 Dec 2019 | CNY | 181.98 | 182 | 177.76 | 178.48 | 178.48 | -3.27 (-1.80%) | 4,989,262 |
| 17 Dec 2019 | CNY | 181.77 | 182.66 | 180.5 | 181.75 | 181.75 | -0.01 (-0.01%) | 4,979,304 |
| 16 Dec 2019 | CNY | 185.3 | 186.5 | 180.21 | 181.76 | 181.76 | -3.54 (-1.91%) | 5,997,234 |
| 13 Dec 2019 | CNY | 181.3 | 187.95 | 180.49 | 185.3 | 185.3 | +4.8 (+2.66%) | 8,240,455 |
| 12 Dec 2019 | CNY | 178.81 | 180.87 | 177.7 | 180.5 | 180.5 | +2.05 (+1.15%) | 5,612,937 |
| 11 Dec 2019 | CNY | 180.52 | 180.52 | 176.8 | 178.45 | 178.45 | -2.15 (-1.19%) | 5,481,003 |
| 10 Dec 2019 | CNY | 181.5 | 183.68 | 180 | 180.6 | 180.6 | -1.3 (-0.71%) | 3,349,961 |
| 9 Dec 2019 | CNY | 185.78 | 186.78 | 178.96 | 181.9 | 181.9 | -4.28 (-2.30%) | 6,909,275 |
| 6 Dec 2019 | CNY | 183 | 186.18 | 181.11 | 186.18 | 186.18 | +3.88 (+2.13%) | 4,259,626 |
| 5 Dec 2019 | CNY | 182.3 | 183.35 | 181.21 | 182.3 | 182.3 | +1.12 (+0.62%) | 2,964,141 |
| 4 Dec 2019 | CNY | 179.08 | 182 | 178.1 | 181.18 | 181.18 | +1.15 (+0.64%) | 3,456,065 |
| 3 Dec 2019 | CNY | 180 | 180.9 | 173.67 | 180.03 | 180.03 | -0.32 (-0.18%) | 5,540,719 |
| 2 Dec 2019 | CNY | 179.9 | 182.9 | 178.28 | 180.35 | 180.35 | +0.65 (+0.36%) | 3,351,334 |
| 29 Nov 2019 | CNY | 183.5 | 184.85 | 177.3 | 179.7 | 179.7 | -5.15 (-2.79%) | 4,862,951 |
