| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 26.68 | 27 | 26.65 | 26.85 | 26.85 | +0.1 (+0.37%) | 435,802 |
| 7 Sep 2017 | CNY | 26.76 | 27.08 | 26.68 | 26.75 | 26.75 | -0.13 (-0.48%) | 719,112 |
| 6 Sep 2017 | CNY | 26.59 | 27.05 | 26.24 | 26.88 | 26.88 | +0.13 (+0.49%) | 1,228,964 |
| 5 Sep 2017 | CNY | 27.03 | 27.25 | 26.5 | 26.75 | 26.75 | -0.24 (-0.89%) | 1,606,674 |
| 4 Sep 2017 | CNY | 26.82 | 28 | 26.52 | 26.99 | 26.99 | +0.48 (+1.81%) | 2,664,093 |
| 1 Sep 2017 | CNY | 26.9 | 27.14 | 26.08 | 26.51 | 26.51 | +0.25 (+0.95%) | 5,006,321 |
| 31 Aug 2017 | CNY | 24.85 | 26.26 | 24.85 | 26.26 | 26.26 | +2.39 (+10.01%) | 3,992,702 |
| 30 Aug 2017 | CNY | 23.95 | 24.14 | 23.8 | 23.87 | 23.87 | -0.09 (-0.38%) | 482,475 |
| 29 Aug 2017 | CNY | 23.45 | 23.99 | 23.3 | 23.96 | 23.96 | +0.65 (+2.79%) | 861,675 |
| 28 Aug 2017 | CNY | 23.12 | 23.98 | 23.12 | 23.31 | 23.31 | -0.27 (-1.15%) | 718,525 |
| 25 Aug 2017 | CNY | 23.5 | 23.82 | 23.5 | 23.58 | 23.58 | +0.16 (+0.68%) | 408,517 |
| 24 Aug 2017 | CNY | 23.2 | 23.63 | 23.2 | 23.42 | 23.42 | +0.09 (+0.39%) | 364,055 |
| 23 Aug 2017 | CNY | 23.85 | 23.95 | 23.33 | 23.33 | 23.33 | -0.25 (-1.06%) | 225,302 |
| 22 Aug 2017 | CNY | 23.8 | 23.8 | 23.46 | 23.58 | 23.58 | -0.01 (-0.04%) | 262,458 |
| 21 Aug 2017 | CNY | 23.38 | 23.79 | 23.3 | 23.59 | 23.59 | +0.19 (+0.81%) | 817,739 |
| 18 Aug 2017 | CNY | 23.11 | 23.69 | 23 | 23.4 | 23.4 | +0.17 (+0.73%) | 865,049 |
| 17 Aug 2017 | CNY | 22.5 | 23.41 | 22.5 | 23.23 | 23.23 | +0.53 (+2.33%) | 1,076,880 |
| 16 Aug 2017 | CNY | 22.92 | 23.19 | 22.56 | 22.7 | 22.7 | -0.19 (-0.83%) | 790,939 |
| 15 Aug 2017 | CNY | 22.45 | 23.05 | 22.41 | 22.89 | 22.89 | +0.45 (+2.01%) | 1,073,278 |
| 14 Aug 2017 | CNY | 21.92 | 22.6 | 21.37 | 22.44 | 22.44 | +0.65 (+2.98%) | 948,592 |
| 11 Aug 2017 | CNY | 21.7 | 21.83 | 21.32 | 21.79 | 21.79 | +0.1 (+0.46%) | 545,501 |
| 10 Aug 2017 | CNY | 21.81 | 22.06 | 21.65 | 21.69 | 21.69 | -0.2 (-0.91%) | 210,200 |
| 9 Aug 2017 | CNY | 22.02 | 22.13 | 21.76 | 21.89 | 21.89 | -0.13 (-0.59%) | 179,594 |
| 8 Aug 2017 | CNY | 21.8 | 22.18 | 21.77 | 22.02 | 22.02 | +0.07 (+0.32%) | 494,306 |
| 7 Aug 2017 | CNY | 22.33 | 22.33 | 21.82 | 21.95 | 21.95 | -0.22 (-0.99%) | 332,814 |
| 4 Aug 2017 | CNY | 22.27 | 22.37 | 22.15 | 22.17 | 22.17 | -0.08 (-0.36%) | 319,925 |
| 3 Aug 2017 | CNY | 22.42 | 22.52 | 22.14 | 22.25 | 22.25 | -0.14 (-0.63%) | 463,622 |
| 2 Aug 2017 | CNY | 22.28 | 22.39 | 21.5 | 22.39 | 22.39 | +0.17 (+0.77%) | 979,589 |
| 1 Aug 2017 | CNY | 22.95 | 22.95 | 22.18 | 22.22 | 22.22 | -0.54 (-2.37%) | 747,817 |
| 31 Jul 2017 | CNY | 22.99 | 23.07 | 22.51 | 22.76 | 22.76 | -0.02 (-0.09%) | 500,661 |
