| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | CNY | 356.6 | 363 | 355.8 | 359.95 | 359.95 | -5 (-1.37%) | 331 |
| 30 Dec 2019 | CNY | 366.8 | 366.8 | 362.3 | 364.95 | 364.95 | -3.1 (-0.84%) | 274 |
| 27 Dec 2019 | CNY | 366.7 | 370.15 | 363.95 | 368.05 | 368.05 | +11.5 (+3.23%) | 112 |
| 23 Dec 2019 | CNY | 352.5 | 356.55 | 351.45 | 356.55 | 356.55 | +3.55 (+1.01%) | 8 |
| 20 Dec 2019 | CNY | 352.15 | 357.6 | 352.15 | 353 | 353 | +0.35 (+0.10%) | 38 |
| 19 Dec 2019 | CNY | 358.4 | 360 | 352.65 | 352.65 | 352.65 | -8.9 (-2.46%) | 226 |
| 18 Dec 2019 | CNY | 346.5 | 362.05 | 344.05 | 361.55 | 361.55 | +18.3 (+5.33%) | 21 |
| 17 Dec 2019 | CNY | 352.3 | 355 | 343.25 | 343.25 | 343.25 | -11.75 (-3.31%) | 120 |
| 16 Dec 2019 | CNY | 346.6 | 355 | 346 | 355 | 355 | +4.5 (+1.28%) | 188 |
| 13 Dec 2019 | CNY | 333.7 | 350.5 | 332.7 | 350.5 | 350.5 | +14.4 (+4.28%) | 106 |
| 12 Dec 2019 | CNY | 334.4 | 337.35 | 331.35 | 336.1 | 336.1 | +2.25 (+0.67%) | 28 |
| 11 Dec 2019 | CNY | 331 | 335.35 | 328.8 | 333.85 | 333.85 | +3.85 (+1.17%) | 16 |
| 10 Dec 2019 | CNY | 333.1 | 335.65 | 330 | 330 | 330 | -3.9 (-1.17%) | 70 |
| 6 Dec 2019 | CNY | 326.45 | 333.9 | 326.45 | 333.9 | 333.9 | +3.3 (+1.00%) | 44 |
| 5 Dec 2019 | CNY | 334.65 | 335.85 | 326.1 | 330.6 | 330.6 | -5.9 (-1.75%) | 56 |
| 4 Dec 2019 | CNY | 315.2 | 336.5 | 313.25 | 336.5 | 336.5 | +30.35 (+9.91%) | 130 |
| 3 Dec 2019 | CNY | 298 | 307.7 | 288.25 | 306.15 | 306.15 | +18.55 (+6.45%) | 303 |
| 2 Dec 2019 | CNY | 305.65 | 310.5 | 284.8 | 287.6 | 287.6 | -19.2 (-6.26%) | 135 |
| 29 Nov 2019 | CNY | 311.9 | 311.9 | 306.8 | 306.8 | 306.8 | -3.35 (-1.08%) | 45 |
| 28 Nov 2019 | CNY | 307.6 | 310.45 | 307.55 | 310.15 | 310.15 | +6.5 (+2.14%) | 24 |
| 27 Nov 2019 | CNY | 305 | 306.75 | 300.95 | 303.65 | 303.65 | +2.45 (+0.81%) | 38 |
| 26 Nov 2019 | CNY | 286.8 | 301.2 | 286.65 | 301.2 | 301.2 | +14.65 (+5.11%) | 213 |
| 25 Nov 2019 | CNY | 285.25 | 287.6 | 285.05 | 286.55 | 286.55 | +3.5 (+1.24%) | 5 |
| 22 Nov 2019 | CNY | 287.55 | 287.8 | 281.4 | 283.05 | 283.05 | -2 (-0.70%) | 152 |
| 21 Nov 2019 | CNY | 283.95 | 287.45 | 281.25 | 285.05 | 285.05 | -4.4 (-1.52%) | 2 |
| 20 Nov 2019 | CNY | 284.05 | 289.45 | 283.25 | 289.45 | 289.45 | +2 (+0.70%) | 15 |
| 19 Nov 2019 | CNY | 291.4 | 294.95 | 286.8 | 287.45 | 287.45 | +0.6 (+0.21%) | 102 |
| 18 Nov 2019 | CNY | 281.15 | 286.85 | 280.45 | 286.85 | 286.85 | +5.4 (+1.92%) | 129 |
| 15 Nov 2019 | CNY | 283.3 | 286.5 | 281.45 | 281.45 | 281.45 | -4 (-1.40%) | 20 |
| 13 Nov 2019 | CNY | 275.6 | 285.45 | 275.35 | 285.45 | 285.45 | +5.75 (+2.06%) | 74 |
