| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 20.46 | 20.53 | 20.26 | 20.51 | 20.51 | +0.15 (+0.74%) | 5,667,925 |
| 8 Sep 2017 | CNY | 20.38 | 20.59 | 20.34 | 20.36 | 20.36 | -0.14 (-0.68%) | 6,660,624 |
| 7 Sep 2017 | CNY | 20.78 | 21.03 | 20.46 | 20.5 | 20.5 | -0.41 (-1.96%) | 12,775,208 |
| 6 Sep 2017 | CNY | 20.68 | 21.27 | 20.25 | 20.91 | 20.91 | +0.21 (+1.01%) | 20,970,536 |
| 5 Sep 2017 | CNY | 20.63 | 20.74 | 20.44 | 20.7 | 20.7 | +0.14 (+0.68%) | 6,306,984 |
| 4 Sep 2017 | CNY | 20.73 | 20.84 | 20.4 | 20.56 | 20.56 | -0.15 (-0.72%) | 9,435,320 |
| 1 Sep 2017 | CNY | 20.81 | 20.86 | 20.65 | 20.71 | 20.71 | -0.09 (-0.43%) | 6,309,752 |
| 31 Aug 2017 | CNY | 21.16 | 21.2 | 20.6 | 20.8 | 20.8 | -0.23 (-1.09%) | 9,359,921 |
| 30 Aug 2017 | CNY | 21.1 | 21.27 | 20.95 | 21.03 | 21.03 | -0.05 (-0.24%) | 5,623,460 |
| 29 Aug 2017 | CNY | 21.23 | 21.4 | 20.93 | 21.08 | 21.08 | -0.12 (-0.57%) | 6,807,369 |
| 28 Aug 2017 | CNY | 20.65 | 21.32 | 20.64 | 21.2 | 21.2 | +0.59 (+2.86%) | 9,026,472 |
| 25 Aug 2017 | CNY | 20.42 | 20.87 | 20.38 | 20.61 | 20.61 | +0.27 (+1.33%) | 6,931,157 |
| 24 Aug 2017 | CNY | 20.88 | 20.95 | 20.22 | 20.34 | 20.34 | -0.48 (-2.31%) | 7,592,269 |
| 23 Aug 2017 | CNY | 20.81 | 20.89 | 20.74 | 20.82 | 20.82 | +0.04 (+0.19%) | 3,456,264 |
| 22 Aug 2017 | CNY | 20.89 | 21.01 | 20.7 | 20.78 | 20.78 | -0.09 (-0.43%) | 3,943,594 |
| 21 Aug 2017 | CNY | 20.98 | 21.15 | 20.76 | 20.87 | 20.87 | -0.04 (-0.19%) | 5,483,566 |
| 18 Aug 2017 | CNY | 21.11 | 21.25 | 20.91 | 20.91 | 20.91 | -0.26 (-1.23%) | 6,266,550 |
| 17 Aug 2017 | CNY | 20.93 | 21.42 | 20.92 | 21.17 | 21.17 | +0.14 (+0.67%) | 8,428,220 |
| 16 Aug 2017 | CNY | 20.91 | 21.12 | 20.71 | 21.03 | 21.03 | +0.1 (+0.48%) | 5,480,266 |
| 15 Aug 2017 | CNY | 20.65 | 20.95 | 20.61 | 20.93 | 20.93 | +0.19 (+0.92%) | 5,268,559 |
| 14 Aug 2017 | CNY | 20.55 | 20.8 | 20.46 | 20.74 | 20.74 | +0.2 (+0.97%) | 6,841,908 |
| 11 Aug 2017 | CNY | 20.9 | 21 | 20.53 | 20.54 | 20.54 | -0.53 (-2.52%) | 4,865,453 |
| 10 Aug 2017 | CNY | 20.98 | 21.15 | 20.81 | 21.07 | 21.07 | +0.09 (+0.43%) | 5,531,727 |
| 9 Aug 2017 | CNY | 20.88 | 21.07 | 20.75 | 20.98 | 20.98 | 0.0 (0.0%) | 5,298,307 |
| 8 Aug 2017 | CNY | 20.97 | 21.16 | 20.74 | 20.98 | 20.98 | -0.02 (-0.10%) | 5,516,713 |
| 7 Aug 2017 | CNY | 20.75 | 21.21 | 20.52 | 21 | 21 | +0.13 (+0.62%) | 8,944,394 |
| 4 Aug 2017 | CNY | 21.2 | 21.38 | 20.86 | 20.87 | 20.87 | -0.48 (-2.25%) | 6,522,817 |
| 3 Aug 2017 | CNY | 21.16 | 21.35 | 20.7 | 21.35 | 21.35 | +0.16 (+0.76%) | 11,051,113 |
| 2 Aug 2017 | CNY | 21.63 | 21.8 | 21.19 | 21.19 | 21.19 | -0.62 (-2.84%) | 11,529,192 |
| 1 Aug 2017 | CNY | 21.7 | 22.07 | 21.5 | 21.81 | 21.81 | +0.04 (+0.18%) | 9,558,026 |
