| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 26.6667 | 26.8278 | 26.5056 | 26.7611 | 26.7611 | -0.083 (-0.31%) | 4,920,458 |
| 4 Sep 2017 | CNY | 26.0556 | 26.8833 | 26.0556 | 26.8444 | 26.8444 | +0.717 (+2.74%) | 8,511,517 |
| 1 Sep 2017 | CNY | 26.2611 | 26.3944 | 26.0056 | 26.1278 | 26.1278 | -0.117 (-0.44%) | 6,432,148 |
| 31 Aug 2017 | CNY | 26.65 | 26.8556 | 26.1 | 26.2444 | 26.2444 | -0.55 (-2.05%) | 7,715,347 |
| 30 Aug 2017 | CNY | 26.0167 | 26.8 | 26.0167 | 26.7944 | 26.7944 | +0.994 (+3.85%) | 8,386,061 |
| 29 Aug 2017 | CNY | 26.3222 | 26.3389 | 25.6556 | 25.8 | 25.8 | -0.539 (-2.05%) | 6,537,592 |
| 28 Aug 2017 | CNY | 26.2333 | 26.3889 | 25.9222 | 26.3389 | 26.3389 | +0.133 (+0.51%) | 12,373,407 |
| 25 Aug 2017 | CNY | 26.25 | 26.3389 | 26.0444 | 26.2056 | 26.2056 | -0.05 (-0.19%) | 6,533,665 |
| 24 Aug 2017 | CNY | 26.6667 | 26.7222 | 26.2222 | 26.2556 | 26.2556 | -0.339 (-1.27%) | 4,194,747 |
| 23 Aug 2017 | CNY | 26.7222 | 26.9778 | 26.4722 | 26.5944 | 26.5944 | -0.239 (-0.89%) | 3,126,992 |
| 22 Aug 2017 | CNY | 27.2222 | 27.55 | 26.6667 | 26.8333 | 26.8333 | -0.422 (-1.55%) | 5,679,406 |
| 21 Aug 2017 | CNY | 26.8778 | 27.3556 | 26.6667 | 27.2556 | 27.2556 | +0.472 (+1.76%) | 4,507,965 |
| 18 Aug 2017 | CNY | 26.6667 | 26.8222 | 26.4556 | 26.7833 | 26.7833 | +0.089 (+0.33%) | 3,288,715 |
| 17 Aug 2017 | CNY | 26.9389 | 27.05 | 26.5556 | 26.6944 | 26.6944 | -0.361 (-1.34%) | 4,628,993 |
| 16 Aug 2017 | CNY | 27.25 | 27.25 | 26.4556 | 27.0556 | 27.0556 | -0.111 (-0.41%) | 5,093,971 |
| 15 Aug 2017 | CNY | 27.0556 | 27.2889 | 26.8889 | 27.1667 | 27.1667 | +0.161 (+0.60%) | 6,383,700 |
| 14 Aug 2017 | CNY | 26.55 | 27.2056 | 26.5278 | 27.0056 | 27.0056 | +0.478 (+1.80%) | 7,936,169 |
| 11 Aug 2017 | CNY | 26.2167 | 27.4944 | 26.1667 | 26.5278 | 26.5278 | +0.1 (+0.38%) | 10,578,772 |
| 10 Aug 2017 | CNY | 26.3333 | 26.5833 | 26.0611 | 26.4278 | 26.4278 | -0.056 (-0.21%) | 5,494,183 |
| 9 Aug 2017 | CNY | 25.8333 | 26.6111 | 25.5 | 26.4833 | 26.4833 | +0.622 (+2.41%) | 11,727,358 |
| 8 Aug 2017 | CNY | 25.5056 | 25.9278 | 25.5056 | 25.8611 | 25.8611 | +0.361 (+1.42%) | 8,164,299 |
| 7 Aug 2017 | CNY | 25.1778 | 25.6278 | 25.1722 | 25.5 | 25.5 | +0.194 (+0.77%) | 4,519,371 |
| 4 Aug 2017 | CNY | 25.15 | 25.5556 | 25 | 25.3056 | 25.3056 | +0.128 (+0.51%) | 4,770,084 |
| 3 Aug 2017 | CNY | 25.2778 | 25.4278 | 24.9222 | 25.1778 | 25.1778 | -0.072 (-0.29%) | 8,197,207 |
| 2 Aug 2017 | CNY | 25.5722 | 25.8 | 25.1833 | 25.25 | 25.25 | -0.361 (-1.41%) | 5,732,134 |
| 1 Aug 2017 | CNY | 25.7889 | 25.8333 | 25.5167 | 25.6111 | 25.6111 | -0.244 (-0.95%) | 5,170,075 |
| 31 Jul 2017 | CNY | 25.9167 | 26.0167 | 25.5833 | 25.8556 | 25.8556 | +0.033 (+0.13%) | 6,612,723 |
| 28 Jul 2017 | CNY | 25.8556 | 26.2778 | 25.8056 | 25.8222 | 25.8222 | -0.267 (-1.02%) | 5,427,658 |
| 27 Jul 2017 | CNY | 25.3889 | 26.2111 | 25.0556 | 26.0889 | 26.0889 | +0.589 (+2.31%) | 8,626,015 |
| 26 Jul 2017 | CNY | 25.8611 | 26.0333 | 25.4833 | 25.5 | 25.5 | -0.417 (-1.61%) | 6,956,296 |
