| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 147 | 147.97 | 144.58 | 147.48 | 147.48 | +0.25 (+0.17%) | 1,358,094 |
| 30 Aug 2019 | CNY | 140.95 | 149.6 | 139.8 | 147.23 | 147.23 | +6.63 (+4.72%) | 2,654,246 |
| 29 Aug 2019 | CNY | 139.06 | 142.59 | 138.29 | 140.6 | 140.6 | -1.18 (-0.83%) | 1,165,243 |
| 28 Aug 2019 | CNY | 142.96 | 146.6 | 141.78 | 141.78 | 141.78 | -1.32 (-0.92%) | 1,464,203 |
| 27 Aug 2019 | CNY | 144 | 144 | 140.65 | 143.1 | 143.1 | -0.44 (-0.31%) | 1,339,316 |
| 26 Aug 2019 | CNY | 135.25 | 144.95 | 135.25 | 143.54 | 143.54 | +7.17 (+5.26%) | 2,258,574 |
| 23 Aug 2019 | CNY | 142.45 | 143.44 | 135.35 | 136.37 | 136.37 | -5.86 (-4.12%) | 1,897,451 |
| 22 Aug 2019 | CNY | 145.49 | 146.62 | 142.17 | 142.23 | 142.23 | -3.22 (-2.21%) | 1,315,677 |
| 21 Aug 2019 | CNY | 154.81 | 155.4 | 145.05 | 145.45 | 145.45 | -9.36 (-6.05%) | 2,176,855 |
| 20 Aug 2019 | CNY | 157.01 | 157.58 | 154.7 | 154.81 | 154.81 | -2.23 (-1.42%) | 1,245,549 |
| 19 Aug 2019 | CNY | 157 | 158.35 | 151.69 | 157.04 | 157.04 | -0.22 (-0.14%) | 1,901,120 |
| 16 Aug 2019 | CNY | 158 | 160.58 | 155.03 | 157.26 | 157.26 | -1.65 (-1.04%) | 1,771,065 |
| 15 Aug 2019 | CNY | 154.5 | 160.84 | 153 | 158.91 | 158.91 | +1.73 (+1.10%) | 1,916,684 |
| 14 Aug 2019 | CNY | 156.86 | 160.8 | 155 | 157.18 | 157.18 | +1.88 (+1.21%) | 2,049,227 |
| 13 Aug 2019 | CNY | 152 | 155.6 | 149.68 | 155.3 | 155.3 | +1.3 (+0.84%) | 2,031,067 |
| 12 Aug 2019 | CNY | 163.62 | 165 | 149.58 | 154 | 154 | -9.71 (-5.93%) | 3,276,636 |
| 9 Aug 2019 | CNY | 166.1 | 171.87 | 161.8 | 163.71 | 163.71 | -0.19 (-0.12%) | 2,917,556 |
| 8 Aug 2019 | CNY | 168 | 173.6 | 163.8 | 163.9 | 163.9 | -3.6 (-2.15%) | 3,049,628 |
| 7 Aug 2019 | CNY | 175 | 176.5 | 160 | 167.5 | 167.5 | -3.5 (-2.05%) | 3,674,872 |
| 6 Aug 2019 | CNY | 181.9 | 192.2 | 171 | 171 | 171 | -14.16 (-7.65%) | 5,978,572 |
| 5 Aug 2019 | CNY | 183.02 | 188 | 170 | 185.16 | 185.16 | +0.39 (+0.21%) | 4,957,536 |
| 2 Aug 2019 | CNY | 176.19 | 199.33 | 176.01 | 184.77 | 184.77 | +3.09 (+1.70%) | 7,253,345 |
| 1 Aug 2019 | CNY | 171 | 185 | 169.13 | 181.68 | 181.68 | +6.54 (+3.73%) | 5,356,935 |
| 31 Jul 2019 | CNY | 171.16 | 176.97 | 167.23 | 175.14 | 175.14 | -3.38 (-1.89%) | 5,478,781 |
| 30 Jul 2019 | CNY | 153.8 | 184 | 151.51 | 178.52 | 178.52 | +24.55 (+15.94%) | 6,808,210 |
| 29 Jul 2019 | CNY | 148.8 | 157 | 147 | 153.97 | 153.97 | +8.32 (+5.71%) | 3,663,184 |
| 26 Jul 2019 | CNY | 156.93 | 156.93 | 144 | 145.65 | 145.65 | -13.43 (-8.44%) | 3,974,635 |
| 25 Jul 2019 | CNY | 155.5 | 166.9 | 152.5 | 159.08 | 159.08 | +3.73 (+2.40%) | 5,625,230 |
| 24 Jul 2019 | CNY | 148.21 | 156.5 | 143.5 | 155.35 | 155.35 | +7.56 (+5.12%) | 5,116,062 |
| 23 Jul 2019 | CNY | 135 | 158.86 | 135 | 147.79 | 147.79 | -10.51 (-6.64%) | 6,266,484 |
