| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 112.55 | 113.45 | 111.35 | 112.2 | 112.2 | -0.45 (-0.40%) | 1,670,812 |
| 2 Sep 2019 | CNY | 109.9 | 113.29 | 109.9 | 112.65 | 112.65 | +3.07 (+2.80%) | 1,954,067 |
| 30 Aug 2019 | CNY | 111 | 112.5 | 108.95 | 109.58 | 109.58 | -0.82 (-0.74%) | 1,786,418 |
| 29 Aug 2019 | CNY | 110 | 110.96 | 108.57 | 110.4 | 110.4 | +0.49 (+0.45%) | 1,438,740 |
| 28 Aug 2019 | CNY | 110.6 | 110.73 | 108.17 | 109.91 | 109.91 | +0.1 (+0.09%) | 1,585,763 |
| 27 Aug 2019 | CNY | 110.3 | 112.78 | 109.46 | 109.81 | 109.81 | +0.62 (+0.57%) | 2,163,763 |
| 26 Aug 2019 | CNY | 111 | 111.98 | 108.55 | 109.19 | 109.19 | -3.11 (-2.77%) | 2,954,107 |
| 23 Aug 2019 | CNY | 107.71 | 112.88 | 107.22 | 112.3 | 112.3 | +5.19 (+4.85%) | 2,576,850 |
| 22 Aug 2019 | CNY | 107.1 | 109.33 | 106.5 | 107.11 | 107.11 | +0.23 (+0.22%) | 1,880,292 |
| 21 Aug 2019 | CNY | 107.45 | 107.49 | 105.7 | 106.88 | 106.88 | -0.28 (-0.26%) | 1,383,692 |
| 20 Aug 2019 | CNY | 107.11 | 108.35 | 106.41 | 107.16 | 107.16 | -0.32 (-0.30%) | 1,702,063 |
| 19 Aug 2019 | CNY | 108.47 | 110.28 | 106.37 | 107.48 | 107.48 | -0.22 (-0.20%) | 3,015,228 |
| 16 Aug 2019 | CNY | 105.39 | 109.92 | 104.8 | 107.7 | 107.7 | +2.67 (+2.54%) | 2,479,947 |
| 15 Aug 2019 | CNY | 103.83 | 106.4 | 103.5 | 105.03 | 105.03 | -0.25 (-0.24%) | 2,138,457 |
| 14 Aug 2019 | CNY | 104 | 106.5 | 103.3 | 105.28 | 105.28 | +1.93 (+1.87%) | 2,377,532 |
| 13 Aug 2019 | CNY | 101.86 | 103.86 | 101.06 | 103.35 | 103.35 | +1.97 (+1.94%) | 2,010,000 |
| 12 Aug 2019 | CNY | 100.9 | 103.33 | 100.37 | 101.38 | 101.38 | +0.58 (+0.58%) | 2,531,406 |
| 9 Aug 2019 | CNY | 100.3 | 102.1 | 99.52 | 100.8 | 100.8 | +0.8 (+0.80%) | 2,319,849 |
| 8 Aug 2019 | CNY | 96.59 | 100.51 | 96.21 | 100 | 100 | +3.8 (+3.95%) | 2,635,600 |
| 7 Aug 2019 | CNY | 96.22 | 98.21 | 94.21 | 96.2 | 96.2 | +0.5 (+0.52%) | 2,131,853 |
| 6 Aug 2019 | CNY | 91.15 | 96.6 | 91.1 | 95.7 | 95.7 | +3.59 (+3.90%) | 3,464,637 |
| 5 Aug 2019 | CNY | 97.15 | 97.3 | 91.82 | 92.11 | 92.11 | -3.64 (-3.80%) | 3,148,761 |
| 2 Aug 2019 | CNY | 93.68 | 95.8 | 93.68 | 95.75 | 95.75 | +0.4 (+0.42%) | 1,623,849 |
| 1 Aug 2019 | CNY | 94.44 | 95.42 | 93.47 | 95.35 | 95.35 | +0.82 (+0.87%) | 1,155,866 |
| 31 Jul 2019 | CNY | 94.77 | 95.27 | 94.12 | 94.53 | 94.53 | -0.19 (-0.20%) | 998,469 |
| 30 Jul 2019 | CNY | 95.64 | 96.56 | 94.66 | 94.72 | 94.72 | -1.18 (-1.23%) | 1,339,332 |
| 29 Jul 2019 | CNY | 95.62 | 96.7 | 94.77 | 95.9 | 95.9 | +0.7 (+0.74%) | 1,560,955 |
| 26 Jul 2019 | CNY | 94.58 | 96.29 | 93.6 | 95.2 | 95.2 | +0.29 (+0.31%) | 1,903,716 |
| 25 Jul 2019 | CNY | 95.29 | 95.3 | 93.52 | 94.91 | 94.91 | +0.21 (+0.22%) | 1,410,728 |
| 24 Jul 2019 | CNY | 94.87 | 95.95 | 94.1 | 94.7 | 94.7 | +0.6 (+0.64%) | 1,391,246 |
