| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 35.35 | 35.39 | 35.01 | 35.27 | 35.27 | -0.01 (-0.03%) | 1,281,688 |
| 8 Sep 2017 | CNY | 35.8 | 35.99 | 35.05 | 35.28 | 35.28 | -0.52 (-1.45%) | 3,447,969 |
| 7 Sep 2017 | CNY | 36.26 | 36.5 | 35.72 | 35.8 | 35.8 | -0.47 (-1.30%) | 1,961,223 |
| 6 Sep 2017 | CNY | 36 | 36.59 | 35.88 | 36.27 | 36.27 | +0.28 (+0.78%) | 2,515,010 |
| 5 Sep 2017 | CNY | 36.29 | 36.31 | 35.92 | 35.99 | 35.99 | -0.18 (-0.50%) | 1,341,313 |
| 4 Sep 2017 | CNY | 36 | 36.37 | 35.88 | 36.17 | 36.17 | -0.03 (-0.08%) | 2,332,079 |
| 1 Sep 2017 | CNY | 35.48 | 36.3 | 35.48 | 36.2 | 36.2 | +0.72 (+2.03%) | 3,161,253 |
| 31 Aug 2017 | CNY | 35.77 | 35.85 | 35.31 | 35.48 | 35.48 | -0.3 (-0.84%) | 1,443,637 |
| 30 Aug 2017 | CNY | 35.35 | 35.85 | 35.27 | 35.78 | 35.78 | +0.49 (+1.39%) | 1,740,596 |
| 29 Aug 2017 | CNY | 35.72 | 35.94 | 35.25 | 35.29 | 35.29 | -0.66 (-1.84%) | 2,384,756 |
| 28 Aug 2017 | CNY | 35.48 | 36.18 | 35.43 | 35.95 | 35.95 | +0.55 (+1.55%) | 2,375,187 |
| 25 Aug 2017 | CNY | 35.15 | 35.58 | 35.07 | 35.4 | 35.4 | +0.25 (+0.71%) | 1,599,559 |
| 24 Aug 2017 | CNY | 35.87 | 35.87 | 34.96 | 35.15 | 35.15 | -0.72 (-2.01%) | 2,483,861 |
| 23 Aug 2017 | CNY | 35.62 | 35.97 | 35.42 | 35.87 | 35.87 | +0.27 (+0.76%) | 1,890,570 |
| 22 Aug 2017 | CNY | 36.12 | 36.27 | 35.45 | 35.6 | 35.6 | -0.59 (-1.63%) | 2,808,175 |
| 21 Aug 2017 | CNY | 36.33 | 36.45 | 35.93 | 36.19 | 36.19 | -0.13 (-0.36%) | 1,824,763 |
| 18 Aug 2017 | CNY | 36.21 | 36.58 | 36.04 | 36.32 | 36.32 | -0.28 (-0.77%) | 2,218,000 |
| 17 Aug 2017 | CNY | 36.76 | 36.8 | 36.24 | 36.6 | 36.6 | -0.16 (-0.44%) | 3,133,976 |
| 16 Aug 2017 | CNY | 36.85 | 37.11 | 36.4 | 36.76 | 36.76 | -0.34 (-0.92%) | 3,619,472 |
| 15 Aug 2017 | CNY | 36.12 | 37.48 | 35.92 | 37.1 | 37.1 | +0.93 (+2.57%) | 7,190,472 |
| 14 Aug 2017 | CNY | 34.35 | 36.36 | 34.35 | 36.17 | 36.17 | +1.84 (+5.36%) | 5,742,302 |
| 11 Aug 2017 | CNY | 35.61 | 35.61 | 34.28 | 34.33 | 34.33 | -1.49 (-4.16%) | 4,170,360 |
| 10 Aug 2017 | CNY | 35.25 | 36.5 | 35.21 | 35.82 | 35.82 | +0.43 (+1.22%) | 5,894,268 |
| 9 Aug 2017 | CNY | 34.69 | 35.77 | 34.68 | 35.39 | 35.39 | +0.62 (+1.78%) | 5,557,924 |
| 8 Aug 2017 | CNY | 34.87 | 35.01 | 34.62 | 34.77 | 34.77 | -0.13 (-0.37%) | 1,751,314 |
| 7 Aug 2017 | CNY | 34.34 | 34.9 | 34.03 | 34.9 | 34.9 | +0.55 (+1.60%) | 2,327,394 |
| 4 Aug 2017 | CNY | 34.33 | 34.85 | 34.33 | 34.35 | 34.35 | +0.02 (+0.06%) | 1,447,094 |
| 3 Aug 2017 | CNY | 34.38 | 34.67 | 34.26 | 34.33 | 34.33 | -0.09 (-0.26%) | 1,885,471 |
| 2 Aug 2017 | CNY | 34.98 | 35.08 | 34.4 | 34.42 | 34.42 | -0.47 (-1.35%) | 2,834,176 |
| 1 Aug 2017 | CNY | 35.16 | 35.2 | 34.7 | 34.89 | 34.89 | -0.37 (-1.05%) | 3,249,954 |
