| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 23.87 | 24.6 | 23.73 | 24.59 | 24.59 | +0.6 (+2.50%) | 1,719,939 |
| 1 Sep 2017 | CNY | 24.16 | 24.28 | 23.82 | 23.99 | 23.99 | -0.13 (-0.54%) | 1,070,901 |
| 31 Aug 2017 | CNY | 24.31 | 24.31 | 24.08 | 24.12 | 24.12 | -0.15 (-0.62%) | 700,220 |
| 30 Aug 2017 | CNY | 24.44 | 24.99 | 24.2 | 24.27 | 24.27 | +0.07 (+0.29%) | 1,227,207 |
| 29 Aug 2017 | CNY | 24.43 | 24.43 | 24.16 | 24.2 | 24.2 | -0.16 (-0.66%) | 666,900 |
| 28 Aug 2017 | CNY | 24.28 | 24.45 | 24.2 | 24.36 | 24.36 | +0.02 (+0.08%) | 807,821 |
| 25 Aug 2017 | CNY | 24.2 | 24.5 | 24.11 | 24.34 | 24.34 | +0.11 (+0.45%) | 1,527,585 |
| 24 Aug 2017 | CNY | 24.2 | 24.32 | 24.15 | 24.23 | 24.23 | +0.04 (+0.17%) | 486,200 |
| 23 Aug 2017 | CNY | 24.16 | 24.35 | 24.16 | 24.19 | 24.19 | -0.05 (-0.21%) | 259,650 |
| 22 Aug 2017 | CNY | 24.16 | 24.41 | 24.16 | 24.24 | 24.24 | -0.08 (-0.33%) | 286,201 |
| 21 Aug 2017 | CNY | 24.3 | 24.39 | 24.28 | 24.32 | 24.32 | -0.02 (-0.08%) | 684,700 |
| 18 Aug 2017 | CNY | 24.4 | 24.46 | 24.32 | 24.34 | 24.34 | -0.09 (-0.37%) | 1,094,094 |
| 17 Aug 2017 | CNY | 24.52 | 24.52 | 24.33 | 24.43 | 24.43 | 0.0 (0.0%) | 940,103 |
| 16 Aug 2017 | CNY | 24.36 | 24.51 | 24.17 | 24.43 | 24.43 | +0.07 (+0.29%) | 1,006,307 |
| 15 Aug 2017 | CNY | 24.23 | 24.49 | 24.16 | 24.36 | 24.36 | +0.13 (+0.54%) | 1,239,700 |
| 14 Aug 2017 | CNY | 23.88 | 24.29 | 23.7 | 24.23 | 24.23 | +0.28 (+1.17%) | 1,121,164 |
| 11 Aug 2017 | CNY | 23.98 | 23.98 | 23.6 | 23.95 | 23.95 | -0.03 (-0.13%) | 1,326,564 |
| 10 Aug 2017 | CNY | 24.02 | 24.03 | 23.77 | 23.98 | 23.98 | -0.11 (-0.46%) | 1,465,695 |
| 9 Aug 2017 | CNY | 24.08 | 24.09 | 23.78 | 24.09 | 24.09 | -0.01 (-0.04%) | 2,763,400 |
| 8 Aug 2017 | CNY | 24 | 24.18 | 23.4 | 24.1 | 24.1 | +0.94 (+4.06%) | 3,537,604 |
| 7 Aug 2017 | CNY | 24 | 24.59 | 23.16 | 23.16 | 23.16 | -0.94 (-3.90%) | 2,303,240 |
| 4 Aug 2017 | CNY | 24.26 | 24.34 | 23.73 | 24.1 | 24.1 | -0.18 (-0.74%) | 1,459,449 |
| 3 Aug 2017 | CNY | 24.34 | 24.66 | 24.06 | 24.28 | 24.28 | +0.08 (+0.33%) | 1,267,500 |
| 2 Aug 2017 | CNY | 24.85 | 24.85 | 24.2 | 24.2 | 24.2 | -0.67 (-2.69%) | 906,442 |
| 1 Aug 2017 | CNY | 25.06 | 25.06 | 24.55 | 24.87 | 24.87 | -0.13 (-0.52%) | 1,726,436 |
| 31 Jul 2017 | CNY | 25.35 | 25.5 | 25 | 25 | 25 | -0.18 (-0.71%) | 1,370,408 |
| 28 Jul 2017 | CNY | 25.25 | 25.25 | 25 | 25.18 | 25.18 | 0.0 (0.0%) | 740,000 |
| 27 Jul 2017 | CNY | 25.28 | 25.28 | 25.05 | 25.18 | 25.18 | -0.02 (-0.08%) | 590,106 |
| 26 Jul 2017 | CNY | 25.15 | 25.28 | 24.82 | 25.2 | 25.2 | -0.05 (-0.20%) | 657,501 |
| 25 Jul 2017 | CNY | 25.35 | 25.4 | 25.22 | 25.25 | 25.25 | -0.1 (-0.39%) | 580,707 |
