| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 25.37 | 25.88 | 25.02 | 25.3 | 25.3 | -0.05 (-0.20%) | 78,179,226 |
| 8 Sep 2017 | CNY | 24.69 | 25.38 | 24.64 | 25.35 | 25.35 | +0.89 (+3.64%) | 78,442,124 |
| 7 Sep 2017 | CNY | 25 | 25 | 24.38 | 24.46 | 24.46 | -0.49 (-1.96%) | 49,566,912 |
| 6 Sep 2017 | CNY | 24.28 | 24.99 | 24.19 | 24.95 | 24.95 | +0.59 (+2.42%) | 70,812,533 |
| 5 Sep 2017 | CNY | 24.29 | 24.65 | 24.19 | 24.36 | 24.36 | -0.03 (-0.12%) | 49,024,031 |
| 4 Sep 2017 | CNY | 23.68 | 24.5 | 23.4 | 24.39 | 24.39 | +0.71 (+3.00%) | 82,345,310 |
| 1 Sep 2017 | CNY | 23.87 | 23.95 | 23.46 | 23.68 | 23.68 | -0.18 (-0.75%) | 39,839,513 |
| 31 Aug 2017 | CNY | 23.99 | 24.32 | 23.43 | 23.86 | 23.86 | -0.17 (-0.71%) | 59,815,650 |
| 30 Aug 2017 | CNY | 23.69 | 24.33 | 23.61 | 24.03 | 24.03 | +0.31 (+1.31%) | 70,829,866 |
| 29 Aug 2017 | CNY | 23.5 | 23.89 | 23.46 | 23.72 | 23.72 | +0.03 (+0.13%) | 51,101,031 |
| 28 Aug 2017 | CNY | 22.98 | 23.89 | 22.78 | 23.69 | 23.69 | +0.78 (+3.40%) | 98,868,558 |
| 25 Aug 2017 | CNY | 22.93 | 23.52 | 22.8 | 22.91 | 22.91 | +0.09 (+0.39%) | 63,585,521 |
| 24 Aug 2017 | CNY | 22.65 | 23.05 | 22.58 | 22.82 | 22.82 | -0.04 (-0.17%) | 26,350,959 |
| 23 Aug 2017 | CNY | 22.81 | 23.15 | 22.73 | 22.86 | 22.86 | -0.01 (-0.04%) | 22,980,649 |
| 22 Aug 2017 | CNY | 22.97 | 23.13 | 22.68 | 22.87 | 22.87 | -0.16 (-0.69%) | 30,417,995 |
| 21 Aug 2017 | CNY | 23.5 | 23.79 | 22.89 | 23.03 | 23.03 | -0.22 (-0.95%) | 47,015,453 |
| 18 Aug 2017 | CNY | 22.77 | 23.25 | 22.58 | 23.25 | 23.25 | +0.3 (+1.31%) | 49,243,713 |
| 17 Aug 2017 | CNY | 22.53 | 23.07 | 22.43 | 22.95 | 22.95 | +0.52 (+2.32%) | 61,914,144 |
| 16 Aug 2017 | CNY | 21.84 | 22.77 | 21.68 | 22.43 | 22.43 | +0.59 (+2.70%) | 68,023,854 |
| 15 Aug 2017 | CNY | 21.63 | 21.99 | 21.58 | 21.84 | 21.84 | +0.07 (+0.32%) | 32,893,653 |
| 14 Aug 2017 | CNY | 21.77 | 22.5 | 21.1 | 21.77 | 21.77 | -0.11 (-0.50%) | 74,821,328 |
| 11 Aug 2017 | CNY | 22.18 | 22.5 | 21.84 | 21.88 | 21.88 | -0.6 (-2.67%) | 25,037,910 |
| 10 Aug 2017 | CNY | 22.6 | 22.95 | 22.27 | 22.48 | 22.48 | -0.2 (-0.88%) | 35,171,966 |
| 9 Aug 2017 | CNY | 22.29 | 22.79 | 22 | 22.68 | 22.68 | +0.4 (+1.80%) | 38,609,819 |
| 8 Aug 2017 | CNY | 22.15 | 22.49 | 22.15 | 22.28 | 22.28 | +0.16 (+0.72%) | 24,752,752 |
| 7 Aug 2017 | CNY | 21.82 | 22.24 | 21.78 | 22.12 | 22.12 | +0.28 (+1.28%) | 25,513,821 |
| 4 Aug 2017 | CNY | 22.13 | 22.29 | 21.8 | 21.84 | 21.84 | -0.3 (-1.36%) | 35,201,734 |
| 3 Aug 2017 | CNY | 22.69 | 22.69 | 21.99 | 22.14 | 22.14 | -0.71 (-3.11%) | 65,762,993 |
| 2 Aug 2017 | CNY | 22.89 | 23.26 | 22.72 | 22.85 | 22.85 | +0.03 (+0.13%) | 40,050,246 |
| 1 Aug 2017 | CNY | 22.8 | 23.07 | 22.62 | 22.82 | 22.82 | -0.13 (-0.57%) | 33,329,111 |
