| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2017 | CNY | 28.2706 | 28.8177 | 28.2706 | 28.6824 | 28.6824 | -0.006 (-0.02%) | 301,549 |
| 15 Sep 2017 | CNY | 28.5294 | 28.9824 | 28.5294 | 28.6882 | 28.6882 | -0.182 (-0.63%) | 213,520 |
| 14 Sep 2017 | CNY | 28.8529 | 29.1647 | 28.7059 | 28.8706 | 28.8706 | -0.182 (-0.63%) | 486,370 |
| 13 Sep 2017 | CNY | 28.5059 | 29.4059 | 28.2647 | 29.0529 | 29.0529 | +0.341 (+1.19%) | 661,099 |
| 12 Sep 2017 | CNY | 29.1529 | 29.6941 | 28.2353 | 28.7118 | 28.7118 | -0.647 (-2.20%) | 829,929 |
| 11 Sep 2017 | CNY | 29.2941 | 29.7471 | 29.2941 | 29.3588 | 29.3588 | -0.465 (-1.56%) | 533,291 |
| 8 Sep 2017 | CNY | 30.1824 | 30.1824 | 29.2 | 29.8235 | 29.8235 | -0.359 (-1.19%) | 1,497,020 |
| 7 Sep 2017 | CNY | 31.7647 | 31.7647 | 29.4706 | 30.1824 | 30.1824 | +1.194 (+4.12%) | 2,537,673 |
| 30 Aug 2017 | CNY | 26.7647 | 29.1177 | 26.6647 | 28.9882 | 28.9882 | +2.324 (+8.71%) | 2,735,879 |
| 29 Aug 2017 | CNY | 26.7529 | 26.9177 | 26.5412 | 26.6647 | 26.6647 | -0.253 (-0.94%) | 430,880 |
| 28 Aug 2017 | CNY | 26.8529 | 26.9824 | 26.7412 | 26.9177 | 26.9177 | +0.094 (+0.35%) | 559,947 |
| 25 Aug 2017 | CNY | 26.4706 | 27 | 25.7706 | 26.8235 | 26.8235 | +0.2 (+0.75%) | 479,588 |
| 24 Aug 2017 | CNY | 26.4706 | 27.0294 | 26.4 | 26.6235 | 26.6235 | -0.024 (-0.09%) | 517,480 |
| 23 Aug 2017 | CNY | 26.2353 | 26.6471 | 26.0765 | 26.6471 | 26.6471 | +0.365 (+1.39%) | 323,850 |
| 22 Aug 2017 | CNY | 26.2529 | 26.4941 | 26.2529 | 26.2824 | 26.2824 | -0.088 (-0.33%) | 316,150 |
| 21 Aug 2017 | CNY | 26.5 | 26.5 | 26.2412 | 26.3706 | 26.3706 | +0.018 (+0.07%) | 316,660 |
| 18 Aug 2017 | CNY | 26.4412 | 26.4412 | 26.2059 | 26.3529 | 26.3529 | -0.212 (-0.80%) | 361,533 |
| 17 Aug 2017 | CNY | 26.7706 | 26.9412 | 26.5647 | 26.5647 | 26.5647 | -0.206 (-0.77%) | 268,943 |
| 16 Aug 2017 | CNY | 26.5765 | 26.9118 | 26.3529 | 26.7706 | 26.7706 | +0.018 (+0.07%) | 462,083 |
| 15 Aug 2017 | CNY | 27.0882 | 27.0882 | 26.5941 | 26.7529 | 26.7529 | +0.094 (+0.35%) | 328,288 |
| 14 Aug 2017 | CNY | 25.8824 | 27.3412 | 25.8824 | 26.6588 | 26.6588 | +0.494 (+1.89%) | 563,091 |
| 11 Aug 2017 | CNY | 26.1765 | 26.4588 | 25.9177 | 26.1647 | 26.1647 | -0.294 (-1.11%) | 338,912 |
| 10 Aug 2017 | CNY | 26.4706 | 26.7529 | 26.0471 | 26.4588 | 26.4588 | -0.4 (-1.49%) | 473,450 |
| 9 Aug 2017 | CNY | 25.6412 | 26.8588 | 25.2941 | 26.8588 | 26.8588 | +0.971 (+3.75%) | 790,282 |
| 8 Aug 2017 | CNY | 25.8882 | 26.2118 | 25.8824 | 25.8882 | 25.8882 | -0.165 (-0.63%) | 547,570 |
| 7 Aug 2017 | CNY | 25.3588 | 26.1177 | 25.3588 | 26.0529 | 26.0529 | +0.459 (+1.79%) | 464,273 |
| 4 Aug 2017 | CNY | 26.6471 | 26.6471 | 25.5941 | 25.5941 | 25.5941 | -0.647 (-2.47%) | 452,370 |
| 3 Aug 2017 | CNY | 26.2353 | 26.4706 | 25.9471 | 26.2412 | 26.2412 | +0.047 (+0.18%) | 453,900 |
| 2 Aug 2017 | CNY | 26.9 | 27.2941 | 26.1765 | 26.1941 | 26.1941 | -0.941 (-3.47%) | 653,310 |
| 1 Aug 2017 | CNY | 27.3647 | 27.4412 | 27.0882 | 27.1353 | 27.1353 | -0.294 (-1.07%) | 366,180 |
