| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 174 | 178 | 166 | 174.79 | 174.79 | +4.91 (+2.89%) | 10,834,478 |
| 4 Mar 2020 | CNY | 171.5 | 173.85 | 160 | 169.88 | 169.88 | -4.82 (-2.76%) | 12,337,972 |
| 3 Mar 2020 | CNY | 173.08 | 180.62 | 171 | 174.7 | 174.7 | +4.79 (+2.82%) | 8,553,492 |
| 2 Mar 2020 | CNY | 180 | 180.99 | 169 | 169.91 | 169.91 | -4.31 (-2.47%) | 9,106,222 |
| 28 Feb 2020 | CNY | 175 | 185 | 165.45 | 174.22 | 174.22 | -8.94 (-4.88%) | 11,486,848 |
| 27 Feb 2020 | CNY | 195 | 197 | 180.62 | 183.16 | 183.16 | -11.82 (-6.06%) | 9,191,566 |
| 26 Feb 2020 | CNY | 208 | 212 | 193.87 | 194.98 | 194.98 | -18.52 (-8.67%) | 8,670,624 |
| 25 Feb 2020 | CNY | 215.49 | 221.87 | 200.95 | 213.5 | 213.5 | -6.52 (-2.96%) | 12,133,246 |
| 24 Feb 2020 | CNY | 197.5 | 220.02 | 197.01 | 220.02 | 220.02 | +20 (+10.00%) | 11,309,205 |
| 21 Feb 2020 | CNY | 200 | 206 | 198.2 | 200.02 | 200.02 | -3.78 (-1.85%) | 8,069,612 |
| 20 Feb 2020 | CNY | 190 | 204.58 | 190 | 203.8 | 203.8 | +11.19 (+5.81%) | 9,049,914 |
| 19 Feb 2020 | CNY | 194 | 205 | 188 | 192.61 | 192.61 | -3.39 (-1.73%) | 10,206,501 |
| 18 Feb 2020 | CNY | 191.98 | 196 | 186.18 | 196 | 196 | +3.01 (+1.56%) | 7,592,946 |
| 17 Feb 2020 | CNY | 188 | 194 | 187.47 | 192.99 | 192.99 | +1.99 (+1.04%) | 4,724,081 |
| 14 Feb 2020 | CNY | 194.55 | 201 | 187 | 191 | 191 | -6.36 (-3.22%) | 7,151,343 |
| 13 Feb 2020 | CNY | 189.98 | 201 | 186.5 | 197.36 | 197.36 | +9.07 (+4.82%) | 8,936,059 |
| 12 Feb 2020 | CNY | 185.56 | 189.25 | 183.62 | 188.29 | 188.29 | +0.99 (+0.53%) | 4,566,505 |
| 11 Feb 2020 | CNY | 182.9 | 189 | 182.3 | 187.3 | 187.3 | +4.3 (+2.35%) | 4,775,663 |
| 10 Feb 2020 | CNY | 195.21 | 195.22 | 180.78 | 183 | 183 | -12.23 (-6.26%) | 7,157,942 |
| 7 Feb 2020 | CNY | 196 | 198.79 | 191.01 | 195.23 | 195.23 | -2.98 (-1.50%) | 5,045,658 |
| 6 Feb 2020 | CNY | 187.49 | 199.2 | 184.76 | 198.21 | 198.21 | +7.74 (+4.06%) | 5,903,192 |
| 5 Feb 2020 | CNY | 192 | 198 | 187.65 | 190.47 | 190.47 | +6.77 (+3.69%) | 7,227,843 |
| 4 Feb 2020 | CNY | 170.1 | 183.7 | 170.1 | 183.7 | 183.7 | +16.7 (+10%) | 6,465,182 |
| 3 Feb 2020 | CNY | 167 | 176 | 167 | 167 | 167 | -18.55 (-10.00%) | 7,318,080 |
| 23 Jan 2020 | CNY | 182 | 197.6 | 180 | 185.55 | 185.55 | -0.42 (-0.23%) | 7,665,182 |
| 22 Jan 2020 | CNY | 179 | 191.89 | 170.9 | 185.97 | 185.97 | +1.97 (+1.07%) | 7,681,994 |
| 21 Jan 2020 | CNY | 186.01 | 197.98 | 183.88 | 184 | 184 | -4.5 (-2.39%) | 5,214,612 |
| 20 Jan 2020 | CNY | 175.5 | 191.24 | 172.6 | 188.5 | 188.5 | +13 (+7.41%) | 4,773,223 |
| 17 Jan 2020 | CNY | 174.2 | 179.28 | 169.88 | 175.5 | 175.5 | +1.7 (+0.98%) | 3,573,192 |
| 16 Jan 2020 | CNY | 174.51 | 178 | 172.1 | 173.8 | 173.8 | -3.25 (-1.84%) | 3,854,646 |
