| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 182.51 | 184.92 | 178.49 | 181.91 | 181.91 | -0.69 (-0.38%) | 1,949,936 |
| 27 Aug 2019 | CNY | 176 | 183.46 | 176 | 182.6 | 182.6 | +7.61 (+4.35%) | 2,876,686 |
| 26 Aug 2019 | CNY | 173.5 | 178.5 | 172.8 | 174.99 | 174.99 | -0.41 (-0.23%) | 2,262,320 |
| 23 Aug 2019 | CNY | 169.58 | 175.7 | 168.5 | 175.4 | 175.4 | +5.28 (+3.10%) | 2,218,763 |
| 22 Aug 2019 | CNY | 168.46 | 170.35 | 167.6 | 170.12 | 170.12 | +1.63 (+0.97%) | 1,382,328 |
| 21 Aug 2019 | CNY | 170.52 | 170.98 | 166.72 | 168.49 | 168.49 | -2.03 (-1.19%) | 2,311,554 |
| 20 Aug 2019 | CNY | 171.38 | 171.9 | 169 | 170.52 | 170.52 | +1.22 (+0.72%) | 1,349,023 |
| 19 Aug 2019 | CNY | 170.34 | 171.77 | 167.65 | 169.3 | 169.3 | +2.79 (+1.68%) | 2,362,484 |
| 16 Aug 2019 | CNY | 166.2 | 168.95 | 165.1 | 166.51 | 166.51 | +1.41 (+0.85%) | 1,459,612 |
| 15 Aug 2019 | CNY | 163.44 | 166.2 | 163 | 165.1 | 165.1 | +0.02 (+0.01%) | 1,036,251 |
| 14 Aug 2019 | CNY | 165 | 166.48 | 163.03 | 165.08 | 165.08 | +2.07 (+1.27%) | 1,844,864 |
| 13 Aug 2019 | CNY | 161.03 | 164.18 | 160.48 | 163.01 | 163.01 | +1.98 (+1.23%) | 1,674,684 |
| 12 Aug 2019 | CNY | 160.3 | 162.87 | 160 | 161.03 | 161.03 | +0.66 (+0.41%) | 1,264,275 |
| 9 Aug 2019 | CNY | 160.99 | 164.39 | 159.29 | 160.37 | 160.37 | +0.22 (+0.14%) | 2,747,381 |
| 8 Aug 2019 | CNY | 157.3 | 161.65 | 155 | 160.15 | 160.15 | +4.28 (+2.75%) | 2,028,565 |
| 7 Aug 2019 | CNY | 153.66 | 157.23 | 153.03 | 155.87 | 155.87 | +3.06 (+2.00%) | 1,797,286 |
| 6 Aug 2019 | CNY | 150 | 154.86 | 149.21 | 152.81 | 152.81 | -0.55 (-0.36%) | 2,193,415 |
| 5 Aug 2019 | CNY | 157.39 | 157.98 | 148.99 | 153.36 | 153.36 | -5.24 (-3.30%) | 3,654,116 |
| 2 Aug 2019 | CNY | 154.99 | 159.33 | 154.3 | 158.6 | 158.6 | +0.82 (+0.52%) | 1,431,674 |
| 1 Aug 2019 | CNY | 158.12 | 160.86 | 156.24 | 157.78 | 157.78 | -1.12 (-0.70%) | 1,846,157 |
| 31 Jul 2019 | CNY | 161.15 | 162.59 | 158.3 | 158.9 | 158.9 | -3.48 (-2.14%) | 1,412,818 |
| 30 Jul 2019 | CNY | 160.1 | 164.09 | 160.06 | 162.38 | 162.38 | +1.38 (+0.86%) | 1,299,102 |
| 29 Jul 2019 | CNY | 165.5 | 165.87 | 160.3 | 161 | 161 | -3.4 (-2.07%) | 2,192,663 |
| 26 Jul 2019 | CNY | 162 | 166.21 | 161.44 | 164.4 | 164.4 | +1.3 (+0.80%) | 2,039,408 |
| 25 Jul 2019 | CNY | 158.53 | 163.2 | 157.05 | 163.1 | 163.1 | +4.1 (+2.58%) | 2,606,414 |
| 24 Jul 2019 | CNY | 156.45 | 160.15 | 154.7 | 159 | 159 | +3.83 (+2.47%) | 1,698,952 |
| 23 Jul 2019 | CNY | 157.35 | 157.84 | 154.6 | 155.17 | 155.17 | -1.67 (-1.06%) | 1,129,302 |
| 22 Jul 2019 | CNY | 157.15 | 159.01 | 153.37 | 156.84 | 156.84 | +0.24 (+0.15%) | 1,378,273 |
| 19 Jul 2019 | CNY | 157.77 | 159.6 | 156.4 | 156.6 | 156.6 | -0.61 (-0.39%) | 1,292,819 |
| 18 Jul 2019 | CNY | 158.11 | 159.9 | 156.3 | 157.21 | 157.21 | -0.79 (-0.50%) | 1,501,029 |
