| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 127.3951 | 135.3951 | 127.3951 | 131.6049 | 131.6049 | +4.259 (+3.34%) | 7,276,090 |
| 9 Jan 2020 | CNY | 124.463 | 128.0556 | 123.4568 | 127.3457 | 127.3457 | +1.173 (+0.93%) | 5,419,535 |
| 8 Jan 2020 | CNY | 116.6667 | 127.1605 | 115.7407 | 126.1728 | 126.1728 | +9.509 (+8.15%) | 9,156,395 |
| 7 Jan 2020 | CNY | 119.4444 | 120.0309 | 115.7407 | 116.6636 | 116.6636 | -2.781 (-2.33%) | 5,411,224 |
| 6 Jan 2020 | CNY | 117.4383 | 122.0679 | 116.7068 | 119.4444 | 119.4444 | -2.531 (-2.07%) | 5,977,045 |
| 3 Jan 2020 | CNY | 126.4105 | 126.4105 | 113.7932 | 121.9753 | 121.9753 | -4.463 (-3.53%) | 11,702,426 |
| 2 Jan 2020 | CNY | 127.4383 | 129.321 | 124.6944 | 126.4383 | 126.4383 | -0.219 (-0.17%) | 5,380,612 |
| 31 Dec 2019 | CNY | 128.9938 | 129.9383 | 124.1049 | 126.6574 | 126.6574 | -2.515 (-1.95%) | 4,855,412 |
| 30 Dec 2019 | CNY | 127.7778 | 131.1728 | 125.9877 | 129.1728 | 129.1728 | +0.84 (+0.65%) | 3,804,903 |
| 27 Dec 2019 | CNY | 129.0123 | 129.9383 | 126.8951 | 128.3333 | 128.3333 | -1.75 (-1.35%) | 3,307,236 |
| 26 Dec 2019 | CNY | 130.8642 | 132.5617 | 125.9259 | 130.0833 | 130.0833 | -1.552 (-1.18%) | 4,589,437 |
| 25 Dec 2019 | CNY | 129.784 | 135.142 | 129.784 | 131.6358 | 131.6358 | +0.762 (+0.58%) | 5,519,897 |
| 24 Dec 2019 | CNY | 129.9907 | 131.3272 | 128.0247 | 130.8735 | 130.8735 | +1.543 (+1.19%) | 3,025,848 |
| 23 Dec 2019 | CNY | 126.5432 | 131.7531 | 125.7315 | 129.3303 | 129.3303 | -3.741 (-2.81%) | 4,849,748 |
| 20 Dec 2019 | CNY | 133.2994 | 135.8025 | 130.8982 | 133.071 | 133.071 | -0.25 (-0.19%) | 4,050,881 |
| 19 Dec 2019 | CNY | 143.5247 | 143.5247 | 130.2469 | 133.321 | 133.321 | -10.204 (-7.11%) | 7,384,296 |
| 18 Dec 2019 | CNY | 145.0648 | 145.784 | 141.9753 | 143.5247 | 143.5247 | -2.494 (-1.71%) | 3,207,940 |
| 17 Dec 2019 | CNY | 144.4815 | 147.8025 | 144.4815 | 146.0185 | 146.0185 | -0.142 (-0.10%) | 3,239,896 |
| 16 Dec 2019 | CNY | 138.8704 | 146.8765 | 138.642 | 146.1605 | 146.1605 | +7.519 (+5.42%) | 5,514,467 |
| 13 Dec 2019 | CNY | 136.1111 | 138.642 | 134.2593 | 138.642 | 138.642 | +2.978 (+2.20%) | 4,836,837 |
| 12 Dec 2019 | CNY | 135.8025 | 137.6543 | 134.5679 | 135.6636 | 135.6636 | +1.404 (+1.05%) | 4,223,103 |
| 11 Dec 2019 | CNY | 133.6204 | 138.8241 | 132.7346 | 134.2593 | 134.2593 | +0.312 (+0.23%) | 4,841,794 |
| 10 Dec 2019 | CNY | 131.1728 | 134.4599 | 128.6728 | 133.9475 | 133.9475 | +1.79 (+1.35%) | 4,519,796 |
| 9 Dec 2019 | CNY | 131.7901 | 134.7716 | 131.1728 | 132.1574 | 132.1574 | +0.846 (+0.64%) | 3,648,133 |
| 6 Dec 2019 | CNY | 133.1204 | 133.858 | 130.0062 | 131.3117 | 131.3117 | -2.022 (-1.52%) | 4,168,243 |
| 5 Dec 2019 | CNY | 132.0401 | 136.4969 | 132.037 | 133.3333 | 133.3333 | +0.88 (+0.66%) | 4,643,619 |
| 4 Dec 2019 | CNY | 132.4074 | 135.7654 | 131.0123 | 132.4537 | 132.4537 | -0.938 (-0.70%) | 4,084,382 |
| 3 Dec 2019 | CNY | 126.5278 | 134.2623 | 125.0617 | 133.392 | 133.392 | +5.735 (+4.49%) | 5,052,640 |
| 2 Dec 2019 | CNY | 126.6975 | 129.6914 | 125.3117 | 127.6574 | 127.6574 | +0.469 (+0.37%) | 2,973,218 |
| 29 Nov 2019 | CNY | 129.6296 | 130.5494 | 124.9012 | 127.1883 | 127.1883 | -2.577 (-1.99%) | 3,584,820 |
