| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 165 | 178 | 164 | 177.05 | 177.05 | +10.61 (+6.37%) | 6,167,442 |
| 14 Jan 2020 | CNY | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | -0.94 (-0.56%) | 5,636,619 |
| 13 Jan 2020 | CNY | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | +11.06 (+7.08%) | 7,556,048 |
| 10 Jan 2020 | CNY | 149.48 | 159.2 | 145.4 | 156.32 | 156.32 | +8.52 (+5.76%) | 8,275,650 |
| 9 Jan 2020 | CNY | 141.2 | 148.14 | 140.97 | 147.8 | 147.8 | +9.11 (+6.57%) | 7,462,365 |
| 8 Jan 2020 | CNY | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | +0.79 (+0.57%) | 5,951,108 |
| 7 Jan 2020 | CNY | 140 | 140.99 | 137.74 | 137.9 | 137.9 | -3.6 (-2.54%) | 5,555,554 |
| 6 Jan 2020 | CNY | 141.66 | 144.8 | 139.59 | 141.5 | 141.5 | -3.5 (-2.41%) | 5,270,416 |
| 3 Jan 2020 | CNY | 150.34 | 150.4 | 138.03 | 145 | 145 | -4.11 (-2.76%) | 9,797,576 |
| 2 Jan 2020 | CNY | 143.4 | 150.05 | 143.4 | 149.11 | 149.11 | +5.71 (+3.98%) | 5,186,092 |
| 31 Dec 2019 | CNY | 143.55 | 148 | 140.81 | 143.4 | 143.4 | -0.6 (-0.42%) | 3,757,147 |
| 30 Dec 2019 | CNY | 144 | 147.45 | 137.5 | 144 | 144 | -3.6 (-2.44%) | 4,741,652 |
| 27 Dec 2019 | CNY | 153.9 | 154.77 | 147 | 147.6 | 147.6 | -6.93 (-4.48%) | 5,143,063 |
| 26 Dec 2019 | CNY | 160.1 | 161.88 | 152.5 | 154.53 | 154.53 | -8.46 (-5.19%) | 5,762,414 |
| 25 Dec 2019 | CNY | 153 | 162.99 | 150.1 | 162.99 | 162.99 | +11.49 (+7.58%) | 6,678,539 |
| 24 Dec 2019 | CNY | 152 | 153.5 | 145.51 | 151.5 | 151.5 | +1.92 (+1.28%) | 4,538,951 |
| 23 Dec 2019 | CNY | 142.9 | 153.2 | 142 | 149.58 | 149.58 | -0.8 (-0.53%) | 5,342,937 |
| 20 Dec 2019 | CNY | 148.7 | 155.58 | 148.48 | 150.38 | 150.38 | +3.45 (+2.35%) | 5,435,421 |
| 19 Dec 2019 | CNY | 149.02 | 149.23 | 142 | 146.93 | 146.93 | -2.4 (-1.61%) | 5,663,065 |
| 18 Dec 2019 | CNY | 150 | 152.98 | 148.66 | 149.33 | 149.33 | -2.32 (-1.53%) | 4,107,335 |
| 17 Dec 2019 | CNY | 150.59 | 156 | 149 | 151.65 | 151.65 | +2.56 (+1.72%) | 5,452,842 |
| 16 Dec 2019 | CNY | 149 | 152.68 | 145 | 149.09 | 149.09 | -1.54 (-1.02%) | 7,354,050 |
| 13 Dec 2019 | CNY | 156.83 | 158 | 148 | 150.63 | 150.63 | -4.4 (-2.84%) | 7,463,601 |
| 12 Dec 2019 | CNY | 155.07 | 160.98 | 153.3 | 155.03 | 155.03 | -0.47 (-0.30%) | 5,564,189 |
| 11 Dec 2019 | CNY | 153.4 | 157.06 | 151.33 | 155.5 | 155.5 | +1 (+0.65%) | 4,920,560 |
| 10 Dec 2019 | CNY | 144 | 156 | 140.99 | 154.5 | 154.5 | +8.64 (+5.92%) | 5,950,026 |
| 9 Dec 2019 | CNY | 144.01 | 150.8 | 141.8 | 145.86 | 145.86 | +0.96 (+0.66%) | 5,700,300 |
| 6 Dec 2019 | CNY | 141 | 145 | 137.02 | 144.9 | 144.9 | +4.21 (+2.99%) | 5,754,804 |
| 5 Dec 2019 | CNY | 142.2 | 149.39 | 140.06 | 140.69 | 140.69 | -1.71 (-1.20%) | 5,518,090 |
| 4 Dec 2019 | CNY | 145.1 | 145.2 | 140.1 | 142.4 | 142.4 | -3.6 (-2.47%) | 5,273,525 |
