| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 196.5 | 202.58 | 193.4 | 198.12 | 198.12 | +1.72 (+0.88%) | 867,101 |
| 9 Jan 2020 | CNY | 198 | 208 | 194.7 | 196.4 | 196.4 | -0.6 (-0.30%) | 1,616,138 |
| 8 Jan 2020 | CNY | 197 | 197 | 197 | 197 | 197 | +10.3 (+5.52%) | 1,537,232 |
| 7 Jan 2020 | CNY | 186.5 | 191.3 | 183.56 | 186.7 | 186.7 | +0.33 (+0.18%) | 1,027,593 |
| 6 Jan 2020 | CNY | 179.25 | 193.85 | 179.25 | 186.37 | 186.37 | +4.8 (+2.64%) | 1,724,204 |
| 3 Jan 2020 | CNY | 172.66 | 188.88 | 172.37 | 181.57 | 181.57 | +9.25 (+5.37%) | 2,092,578 |
| 2 Jan 2020 | CNY | 168.51 | 173.68 | 167.1 | 172.32 | 172.32 | +4.55 (+2.71%) | 942,267 |
| 31 Dec 2019 | CNY | 167.8 | 169.58 | 165.41 | 167.77 | 167.77 | -2.33 (-1.37%) | 772,533 |
| 30 Dec 2019 | CNY | 174 | 177.66 | 168.99 | 170.1 | 170.1 | +1.51 (+0.90%) | 1,417,895 |
| 27 Dec 2019 | CNY | 171.31 | 174.6 | 167.51 | 168.59 | 168.59 | -1.72 (-1.01%) | 872,320 |
| 26 Dec 2019 | CNY | 168.3 | 175.97 | 167.72 | 170.31 | 170.31 | +0.34 (+0.20%) | 1,255,967 |
| 25 Dec 2019 | CNY | 164.88 | 172.98 | 164 | 169.97 | 169.97 | +5.2 (+3.16%) | 1,387,240 |
| 24 Dec 2019 | CNY | 161.2 | 164.99 | 160.5 | 164.77 | 164.77 | +3.57 (+2.21%) | 740,247 |
| 23 Dec 2019 | CNY | 163.85 | 164 | 158.88 | 161.2 | 161.2 | -6.3 (-3.76%) | 1,298,448 |
| 20 Dec 2019 | CNY | 168 | 172.85 | 167.31 | 167.5 | 167.5 | -1.79 (-1.06%) | 946,595 |
| 19 Dec 2019 | CNY | 173 | 173.47 | 167.2 | 169.29 | 169.29 | -4.32 (-2.49%) | 1,212,423 |
| 18 Dec 2019 | CNY | 164.31 | 177.5 | 164.3 | 173.61 | 173.61 | +7.62 (+4.59%) | 2,213,670 |
| 17 Dec 2019 | CNY | 167.5 | 169.38 | 162.21 | 165.99 | 165.99 | -0.85 (-0.51%) | 1,367,937 |
| 16 Dec 2019 | CNY | 165.8 | 169.1 | 164.7 | 166.84 | 166.84 | +0.28 (+0.17%) | 1,039,145 |
| 13 Dec 2019 | CNY | 169.89 | 170.95 | 162 | 166.56 | 166.56 | -2.39 (-1.41%) | 1,450,994 |
| 12 Dec 2019 | CNY | 163.2 | 171 | 163.2 | 168.95 | 168.95 | +3.3 (+1.99%) | 1,603,779 |
| 11 Dec 2019 | CNY | 170 | 173.4 | 163.88 | 165.65 | 165.65 | -6.35 (-3.69%) | 1,697,385 |
| 10 Dec 2019 | CNY | 162.8 | 175.8 | 162.1 | 172 | 172 | +8.75 (+5.36%) | 2,486,194 |
| 9 Dec 2019 | CNY | 159.2 | 164.3 | 159.2 | 163.25 | 163.25 | +4.55 (+2.87%) | 1,339,119 |
| 6 Dec 2019 | CNY | 165.8 | 166.88 | 157.2 | 158.7 | 158.7 | -8 (-4.80%) | 1,954,755 |
| 5 Dec 2019 | CNY | 168.29 | 170.34 | 166.2 | 166.7 | 166.7 | -1.59 (-0.94%) | 1,047,315 |
| 4 Dec 2019 | CNY | 163.8 | 170.06 | 162.4 | 168.29 | 168.29 | +3.49 (+2.12%) | 1,527,788 |
| 3 Dec 2019 | CNY | 162 | 165.98 | 157.03 | 164.8 | 164.8 | +1.93 (+1.18%) | 1,268,280 |
| 2 Dec 2019 | CNY | 159 | 165.99 | 157 | 162.87 | 162.87 | +3.57 (+2.24%) | 1,165,608 |
| 29 Nov 2019 | CNY | 159.5 | 160.55 | 153.4 | 159.3 | 159.3 | -0.2 (-0.13%) | 939,168 |
