| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 177.77 | 178.34 | 172.5 | 176.76 | 176.76 | +1.56 (+0.89%) | 538,405 |
| 4 Mar 2020 | CNY | 179 | 179 | 171.25 | 175.2 | 175.2 | -4.63 (-2.57%) | 554,869 |
| 3 Mar 2020 | CNY | 173.02 | 179.98 | 171.14 | 179.83 | 179.83 | +10.28 (+6.06%) | 773,088 |
| 2 Mar 2020 | CNY | 166.28 | 171.91 | 166.28 | 169.55 | 169.55 | +3.55 (+2.14%) | 538,321 |
| 28 Feb 2020 | CNY | 163.53 | 170.8 | 162.13 | 166 | 166 | -2.4 (-1.43%) | 754,676 |
| 27 Feb 2020 | CNY | 171.1 | 173.99 | 164 | 168.4 | 168.4 | -3.1 (-1.81%) | 848,429 |
| 26 Feb 2020 | CNY | 177.87 | 183 | 170 | 171.5 | 171.5 | -8.45 (-4.70%) | 716,053 |
| 25 Feb 2020 | CNY | 175.48 | 183.26 | 172.51 | 179.95 | 179.95 | +1.81 (+1.02%) | 828,996 |
| 24 Feb 2020 | CNY | 182.01 | 187.98 | 176.52 | 178.14 | 178.14 | -5.25 (-2.86%) | 968,726 |
| 21 Feb 2020 | CNY | 182.03 | 187.6 | 180.45 | 183.39 | 183.39 | +0.31 (+0.17%) | 901,404 |
| 20 Feb 2020 | CNY | 176.98 | 185.53 | 172 | 183.08 | 183.08 | +7.08 (+4.02%) | 1,022,065 |
| 19 Feb 2020 | CNY | 179 | 186.05 | 176 | 176 | 176 | -4.46 (-2.47%) | 970,358 |
| 18 Feb 2020 | CNY | 177.99 | 184 | 173.44 | 180.46 | 180.46 | +4.94 (+2.81%) | 1,067,854 |
| 17 Feb 2020 | CNY | 162.35 | 175.88 | 162.35 | 175.52 | 175.52 | +11.17 (+6.80%) | 1,513,953 |
| 14 Feb 2020 | CNY | 166 | 169.44 | 162.05 | 164.35 | 164.35 | -2.31 (-1.39%) | 766,933 |
| 13 Feb 2020 | CNY | 164.4 | 171.8 | 163.04 | 166.66 | 166.66 | +1.76 (+1.07%) | 725,231 |
| 12 Feb 2020 | CNY | 162.9 | 165.9 | 161.01 | 164.9 | 164.9 | +3.87 (+2.40%) | 577,212 |
| 11 Feb 2020 | CNY | 168 | 168.8 | 160.88 | 161.03 | 161.03 | -7.27 (-4.32%) | 971,812 |
| 10 Feb 2020 | CNY | 173 | 178 | 167.02 | 168.3 | 168.3 | -2.7 (-1.58%) | 854,656 |
| 7 Feb 2020 | CNY | 165 | 173.9 | 165 | 171 | 171 | +4.35 (+2.61%) | 928,056 |
| 6 Feb 2020 | CNY | 167 | 174.68 | 165.4 | 166.65 | 166.65 | -0.4 (-0.24%) | 1,011,796 |
| 5 Feb 2020 | CNY | 165.36 | 172 | 162 | 167.05 | 167.05 | +8.81 (+5.57%) | 1,028,213 |
| 4 Feb 2020 | CNY | 148.5 | 159.67 | 148.5 | 158.24 | 158.24 | +10.12 (+6.83%) | 787,134 |
| 3 Feb 2020 | CNY | 146 | 154.88 | 134 | 148.12 | 148.12 | -15.55 (-9.50%) | 1,206,476 |
| 23 Jan 2020 | CNY | 166 | 175 | 160.1 | 163.67 | 163.67 | -3.64 (-2.18%) | 987,918 |
| 22 Jan 2020 | CNY | 166.66 | 170.13 | 153.01 | 167.31 | 167.31 | -1.22 (-0.72%) | 1,423,469 |
| 21 Jan 2020 | CNY | 168.88 | 174.47 | 166.02 | 168.53 | 168.53 | +1.12 (+0.67%) | 948,069 |
| 20 Jan 2020 | CNY | 165 | 172.38 | 165 | 167.41 | 167.41 | -0.67 (-0.40%) | 1,190,914 |
| 17 Jan 2020 | CNY | 163 | 172.72 | 160.99 | 168.08 | 168.08 | +7.42 (+4.62%) | 1,096,586 |
| 16 Jan 2020 | CNY | 161 | 163.95 | 158.5 | 160.66 | 160.66 | -0.46 (-0.29%) | 861,517 |
