| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | CNY | 170 | 188 | 168 | 183 | 183 | +14.8 (+8.80%) | 3,762,210 |
| 16 Jan 2020 | CNY | 165.18 | 175.13 | 162 | 168.2 | 168.2 | +3.02 (+1.83%) | 2,857,884 |
| 15 Jan 2020 | CNY | 160 | 168 | 158.1 | 165.18 | 165.18 | +4.67 (+2.91%) | 2,732,588 |
| 14 Jan 2020 | CNY | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | +5.74 (+3.71%) | 2,688,582 |
| 13 Jan 2020 | CNY | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | -1.5 (-0.96%) | 2,378,767 |
| 10 Jan 2020 | CNY | 158.01 | 162.62 | 154.5 | 156.27 | 156.27 | -0.73 (-0.46%) | 2,103,436 |
| 9 Jan 2020 | CNY | 151.02 | 162 | 149 | 157 | 157 | +8.19 (+5.50%) | 4,890,013 |
| 8 Jan 2020 | CNY | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | -4.17 (-2.73%) | 2,280,282 |
| 7 Jan 2020 | CNY | 150.02 | 156.38 | 150.02 | 152.98 | 152.98 | +0.19 (+0.12%) | 2,909,342 |
| 6 Jan 2020 | CNY | 150.5 | 153.89 | 147.26 | 152.79 | 152.79 | +2.79 (+1.86%) | 2,346,643 |
| 3 Jan 2020 | CNY | 155.38 | 156.45 | 148.88 | 150 | 150 | -6.5 (-4.15%) | 2,966,103 |
| 2 Jan 2020 | CNY | 163.21 | 163.47 | 152.88 | 156.5 | 156.5 | -7.4 (-4.51%) | 4,275,380 |
| 31 Dec 2019 | CNY | 162.85 | 164 | 156.7 | 163.9 | 163.9 | 0.0 (0.0%) | 2,898,926 |
| 30 Dec 2019 | CNY | 161.22 | 165.46 | 155 | 163.9 | 163.9 | +2.2 (+1.36%) | 2,159,682 |
| 27 Dec 2019 | CNY | 164.22 | 166.97 | 161.05 | 161.7 | 161.7 | -3.62 (-2.19%) | 1,579,247 |
| 26 Dec 2019 | CNY | 160.13 | 165.95 | 160.1 | 165.32 | 165.32 | +3.92 (+2.43%) | 1,330,769 |
| 25 Dec 2019 | CNY | 160.8 | 166.98 | 160.56 | 161.4 | 161.4 | -1.8 (-1.10%) | 1,257,989 |
| 24 Dec 2019 | CNY | 157 | 163.45 | 155 | 163.2 | 163.2 | +6.2 (+3.95%) | 1,524,806 |
| 23 Dec 2019 | CNY | 163.02 | 165 | 152 | 157 | 157 | -9.95 (-5.96%) | 3,307,565 |
| 20 Dec 2019 | CNY | 160.01 | 167.8 | 156.3 | 166.95 | 166.95 | +6.79 (+4.24%) | 2,411,720 |
| 19 Dec 2019 | CNY | 168.62 | 175 | 159.08 | 160.16 | 160.16 | -11.15 (-6.51%) | 2,614,764 |
| 18 Dec 2019 | CNY | 165.41 | 173.5 | 165.15 | 171.31 | 171.31 | +5.41 (+3.26%) | 2,101,750 |
| 17 Dec 2019 | CNY | 165.7 | 173.29 | 162.1 | 165.9 | 165.9 | -1.1 (-0.66%) | 1,958,178 |
| 16 Dec 2019 | CNY | 153.79 | 167 | 151.93 | 167 | 167 | +13.39 (+8.72%) | 2,567,409 |
| 13 Dec 2019 | CNY | 154.91 | 156 | 149.99 | 153.61 | 153.61 | +0.01 (+0.01%) | 1,791,900 |
| 12 Dec 2019 | CNY | 153.9 | 165 | 149.99 | 153.6 | 153.6 | -0.37 (-0.24%) | 2,077,291 |
| 11 Dec 2019 | CNY | 149.1 | 156.66 | 149.1 | 153.97 | 153.97 | +2.47 (+1.63%) | 2,261,336 |
| 10 Dec 2019 | CNY | 142 | 162.97 | 140.4 | 151.5 | 151.5 | +7.9 (+5.50%) | 5,191,733 |
| 9 Dec 2019 | CNY | 133.1 | 143.6 | 133.1 | 143.6 | 143.6 | +6.7 (+4.89%) | 3,229,564 |
| 6 Dec 2019 | CNY | 137.25 | 139.9 | 134.85 | 136.9 | 136.9 | -1.18 (-0.85%) | 1,655,789 |
