| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 36.07 | 36.19 | 35.8 | 36.06 | 36.06 | -0.06 (-0.17%) | 1,259,580 |
| 8 Sep 2017 | CNY | 36.95 | 37.15 | 36 | 36.12 | 36.12 | -0.8 (-2.17%) | 1,282,831 |
| 7 Sep 2017 | CNY | 37.2 | 37.31 | 36.84 | 36.92 | 36.92 | -0.22 (-0.59%) | 960,780 |
| 6 Sep 2017 | CNY | 37.38 | 37.38 | 36.86 | 37.14 | 37.14 | -0.16 (-0.43%) | 714,742 |
| 5 Sep 2017 | CNY | 37.01 | 37.32 | 36.73 | 37.3 | 37.3 | +0.29 (+0.78%) | 1,005,333 |
| 4 Sep 2017 | CNY | 37.38 | 37.63 | 36.97 | 37.01 | 37.01 | -0.5 (-1.33%) | 1,197,930 |
| 1 Sep 2017 | CNY | 37.43 | 37.63 | 36.95 | 37.51 | 37.51 | +0.09 (+0.24%) | 1,262,907 |
| 31 Aug 2017 | CNY | 37.1 | 38.04 | 37.07 | 37.42 | 37.42 | +0.35 (+0.94%) | 1,151,259 |
| 30 Aug 2017 | CNY | 37.2 | 37.3 | 36.81 | 37.07 | 37.07 | +0.02 (+0.05%) | 1,015,600 |
| 29 Aug 2017 | CNY | 37.6 | 37.6 | 36.91 | 37.05 | 37.05 | -0.55 (-1.46%) | 869,989 |
| 28 Aug 2017 | CNY | 37.5 | 37.96 | 37.26 | 37.6 | 37.6 | +0.1 (+0.27%) | 1,728,484 |
| 25 Aug 2017 | CNY | 36.91 | 37.6 | 36.91 | 37.5 | 37.5 | +0.35 (+0.94%) | 1,265,056 |
| 24 Aug 2017 | CNY | 36.7 | 37.18 | 36.19 | 37.15 | 37.15 | +0.38 (+1.03%) | 1,216,910 |
| 23 Aug 2017 | CNY | 36.82 | 37.05 | 36.52 | 36.77 | 36.77 | -0.05 (-0.14%) | 639,914 |
| 22 Aug 2017 | CNY | 36.77 | 37.24 | 36.77 | 36.82 | 36.82 | +0.07 (+0.19%) | 1,383,190 |
| 21 Aug 2017 | CNY | 36.21 | 37 | 36.2 | 36.75 | 36.75 | +0.54 (+1.49%) | 1,150,139 |
| 18 Aug 2017 | CNY | 35.9 | 36.35 | 35.78 | 36.21 | 36.21 | +0.13 (+0.36%) | 925,490 |
| 17 Aug 2017 | CNY | 35.93 | 36.15 | 35.5 | 36.08 | 36.08 | +0.15 (+0.42%) | 1,045,779 |
| 16 Aug 2017 | CNY | 36.15 | 36.35 | 35.53 | 35.93 | 35.93 | -0.26 (-0.72%) | 1,189,792 |
| 15 Aug 2017 | CNY | 36.68 | 36.75 | 36 | 36.19 | 36.19 | -0.49 (-1.34%) | 1,541,892 |
| 14 Aug 2017 | CNY | 35.36 | 36.74 | 35.36 | 36.68 | 36.68 | +1.32 (+3.73%) | 2,990,858 |
| 11 Aug 2017 | CNY | 35.5 | 35.97 | 35.31 | 35.36 | 35.36 | -0.33 (-0.92%) | 1,216,956 |
| 10 Aug 2017 | CNY | 36.53 | 36.61 | 35.54 | 35.69 | 35.69 | -1.03 (-2.81%) | 2,166,048 |
| 9 Aug 2017 | CNY | 35.68 | 37 | 35.3 | 36.72 | 36.72 | +0.97 (+2.71%) | 2,496,668 |
| 8 Aug 2017 | CNY | 36.1 | 36.38 | 35.53 | 35.75 | 35.75 | -0.35 (-0.97%) | 1,017,920 |
| 7 Aug 2017 | CNY | 35.92 | 36.31 | 35.5 | 36.1 | 36.1 | +0.2 (+0.56%) | 983,045 |
| 4 Aug 2017 | CNY | 36.42 | 36.74 | 35.72 | 35.9 | 35.9 | -0.65 (-1.78%) | 1,910,099 |
| 3 Aug 2017 | CNY | 37.13 | 37.29 | 36.3 | 36.55 | 36.55 | -0.58 (-1.56%) | 907,631 |
| 2 Aug 2017 | CNY | 37.21 | 37.37 | 37.05 | 37.13 | 37.13 | -0.04 (-0.11%) | 743,111 |
| 1 Aug 2017 | CNY | 36.84 | 37.2 | 36.66 | 37.17 | 37.17 | +0.33 (+0.90%) | 949,433 |
