| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 24.8571 | 24.9857 | 24.65 | 24.9857 | 24.9857 | +0.179 (+0.72%) | 9,776,079 |
| 8 Sep 2017 | CNY | 24.85 | 25.0286 | 24.5643 | 24.8071 | 24.8071 | +0.007 (+0.03%) | 10,999,095 |
| 7 Sep 2017 | CNY | 24.6143 | 25.0571 | 24.5429 | 24.8 | 24.8 | +0.193 (+0.78%) | 10,772,735 |
| 6 Sep 2017 | CNY | 24.5714 | 24.7857 | 24.4071 | 24.6071 | 24.6071 | -0.05 (-0.20%) | 6,338,710 |
| 5 Sep 2017 | CNY | 24.6143 | 24.8571 | 24.3571 | 24.6571 | 24.6571 | +0.05 (+0.20%) | 9,147,251 |
| 4 Sep 2017 | CNY | 24.0071 | 24.8929 | 23.9357 | 24.6071 | 24.6071 | +0.664 (+2.77%) | 18,290,980 |
| 1 Sep 2017 | CNY | 24.0571 | 24.2071 | 23.7429 | 23.9429 | 23.9429 | -0.264 (-1.09%) | 13,461,618 |
| 31 Aug 2017 | CNY | 24.2643 | 24.2857 | 23.7 | 24.2071 | 24.2071 | +0.15 (+0.62%) | 14,205,602 |
| 30 Aug 2017 | CNY | 24.8786 | 24.9929 | 24.0286 | 24.0571 | 24.0571 | -1.029 (-4.10%) | 22,500,769 |
| 29 Aug 2017 | CNY | 25.05 | 25.1357 | 24.7929 | 25.0857 | 25.0857 | +0.164 (+0.66%) | 6,731,340 |
| 28 Aug 2017 | CNY | 24.7429 | 25.1 | 24.7357 | 24.9214 | 24.9214 | +0.2 (+0.81%) | 7,530,271 |
| 25 Aug 2017 | CNY | 24.7071 | 24.9214 | 24.4786 | 24.7214 | 24.7214 | +0.079 (+0.32%) | 5,729,992 |
| 24 Aug 2017 | CNY | 24.6857 | 25.1571 | 24.5643 | 24.6429 | 24.6429 | -0.057 (-0.23%) | 8,698,520 |
| 23 Aug 2017 | CNY | 24.65 | 25.1929 | 24.5 | 24.7 | 24.7 | -0.107 (-0.43%) | 7,687,348 |
| 22 Aug 2017 | CNY | 25.0286 | 25.1071 | 24.7286 | 24.8071 | 24.8071 | -0.3 (-1.19%) | 5,207,927 |
| 21 Aug 2017 | CNY | 24.7143 | 25.2143 | 24.5786 | 25.1071 | 25.1071 | +0.364 (+1.47%) | 10,474,531 |
| 18 Aug 2017 | CNY | 24.1929 | 25.1286 | 24.1429 | 24.7429 | 24.7429 | +0.471 (+1.94%) | 15,013,542 |
| 17 Aug 2017 | CNY | 24.3571 | 24.9 | 24.2 | 24.2714 | 24.2714 | +0.007 (+0.03%) | 12,138,737 |
| 16 Aug 2017 | CNY | 24.0643 | 24.4 | 23.9571 | 24.2643 | 24.2643 | +0.136 (+0.56%) | 9,978,369 |
| 15 Aug 2017 | CNY | 23.8286 | 24.2 | 23.6643 | 24.1286 | 24.1286 | +0.279 (+1.17%) | 9,393,368 |
| 14 Aug 2017 | CNY | 23.35 | 23.9 | 23.2929 | 23.85 | 23.85 | +0.636 (+2.74%) | 12,688,144 |
| 11 Aug 2017 | CNY | 23.1071 | 23.5214 | 23.0286 | 23.2143 | 23.2143 | -0.121 (-0.52%) | 7,313,856 |
| 10 Aug 2017 | CNY | 23.5714 | 23.6857 | 23.1571 | 23.3357 | 23.3357 | -0.157 (-0.67%) | 8,048,657 |
| 9 Aug 2017 | CNY | 23.3643 | 23.8429 | 23.3643 | 23.4929 | 23.4929 | +0.043 (+0.18%) | 8,112,997 |
| 8 Aug 2017 | CNY | 23.2214 | 23.5786 | 23.2214 | 23.45 | 23.45 | +0.271 (+1.17%) | 6,960,955 |
| 7 Aug 2017 | CNY | 23.0714 | 23.3929 | 22.8571 | 23.1786 | 23.1786 | +0.036 (+0.15%) | 5,913,138 |
| 4 Aug 2017 | CNY | 23.4286 | 23.5714 | 23.0714 | 23.1429 | 23.1429 | -0.428 (-1.82%) | 7,870,805 |
| 3 Aug 2017 | CNY | 23.5571 | 23.8143 | 23.4571 | 23.5714 | 23.5714 | 0.0 (0.0%) | 7,022,597 |
| 2 Aug 2017 | CNY | 23.55 | 23.6357 | 23.2429 | 23.5714 | 23.5714 | +0.029 (+0.12%) | 8,828,839 |
| 1 Aug 2017 | CNY | 23.2429 | 23.7286 | 23.0929 | 23.5429 | 23.5429 | +0.264 (+1.14%) | 9,631,001 |
