| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 154.98 | 165 | 153.87 | 161.12 | 161.12 | +5.37 (+3.45%) | 1,375,035 |
| 14 Jan 2020 | CNY | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | +3.28 (+2.15%) | 1,039,576 |
| 13 Jan 2020 | CNY | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | +4.25 (+2.87%) | 797,467 |
| 10 Jan 2020 | CNY | 147.12 | 149.87 | 147.12 | 148.22 | 148.22 | +0.01 (+0.01%) | 510,833 |
| 9 Jan 2020 | CNY | 143.85 | 149 | 143.13 | 148.21 | 148.21 | +5.59 (+3.92%) | 1,012,377 |
| 8 Jan 2020 | CNY | 142.62 | 142.62 | 142.62 | 142.62 | 142.62 | -1.28 (-0.89%) | 510,405 |
| 7 Jan 2020 | CNY | 143.77 | 144.08 | 142.58 | 143.9 | 143.9 | +1.02 (+0.71%) | 413,917 |
| 6 Jan 2020 | CNY | 143.48 | 145.4 | 142.5 | 142.88 | 142.88 | -1.33 (-0.92%) | 553,292 |
| 3 Jan 2020 | CNY | 148.68 | 148.68 | 143.36 | 144.21 | 144.21 | -3.47 (-2.35%) | 643,495 |
| 2 Jan 2020 | CNY | 148 | 148.48 | 146.04 | 147.68 | 147.68 | +0.72 (+0.49%) | 419,683 |
| 31 Dec 2019 | CNY | 144.49 | 148.95 | 144.21 | 146.96 | 146.96 | +1.98 (+1.37%) | 467,700 |
| 30 Dec 2019 | CNY | 144.9 | 145 | 139.73 | 144.98 | 144.98 | -0.02 (-0.01%) | 557,491 |
| 27 Dec 2019 | CNY | 145 | 149.98 | 145 | 145 | 145 | +0.99 (+0.69%) | 1,080,401 |
| 26 Dec 2019 | CNY | 144.38 | 146 | 143.08 | 144.01 | 144.01 | -0.54 (-0.37%) | 554,198 |
| 25 Dec 2019 | CNY | 140.2 | 144.85 | 140.2 | 144.55 | 144.55 | +2.06 (+1.45%) | 682,052 |
| 24 Dec 2019 | CNY | 141.68 | 144.39 | 140 | 142.49 | 142.49 | +0.64 (+0.45%) | 561,065 |
| 23 Dec 2019 | CNY | 141.6 | 144.97 | 139.6 | 141.85 | 141.85 | +0.15 (+0.11%) | 839,269 |
| 20 Dec 2019 | CNY | 139.53 | 142.78 | 139.5 | 141.7 | 141.7 | +1.5 (+1.07%) | 576,174 |
| 19 Dec 2019 | CNY | 141.6 | 141.66 | 138.72 | 140.2 | 140.2 | -0.31 (-0.22%) | 483,347 |
| 18 Dec 2019 | CNY | 138.99 | 143.1 | 138.6 | 140.51 | 140.51 | +1.95 (+1.41%) | 965,424 |
| 17 Dec 2019 | CNY | 137.51 | 138.68 | 136.7 | 138.56 | 138.56 | +1.36 (+0.99%) | 616,279 |
| 16 Dec 2019 | CNY | 135.6 | 137.58 | 135.4 | 137.2 | 137.2 | +2.12 (+1.57%) | 380,570 |
| 13 Dec 2019 | CNY | 135.8 | 136.7 | 133.75 | 135.08 | 135.08 | -0.47 (-0.35%) | 494,053 |
| 12 Dec 2019 | CNY | 137.33 | 138.2 | 135.25 | 135.55 | 135.55 | -0.53 (-0.39%) | 379,010 |
| 11 Dec 2019 | CNY | 138.35 | 140.1 | 135.65 | 136.08 | 136.08 | -2.57 (-1.85%) | 524,608 |
| 10 Dec 2019 | CNY | 134.5 | 142.49 | 133.62 | 138.65 | 138.65 | +4.29 (+3.19%) | 1,214,407 |
| 9 Dec 2019 | CNY | 132.99 | 134.89 | 132.05 | 134.36 | 134.36 | +2.09 (+1.58%) | 473,774 |
| 6 Dec 2019 | CNY | 131.98 | 133.45 | 130.8 | 132.27 | 132.27 | +1.27 (+0.97%) | 502,957 |
| 5 Dec 2019 | CNY | 129.75 | 131.99 | 128.07 | 131 | 131 | +1.45 (+1.12%) | 515,407 |
| 4 Dec 2019 | CNY | 127.8 | 130.12 | 127.3 | 129.55 | 129.55 | +0.55 (+0.43%) | 370,631 |
