| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 21.34 | 21.49 | 21.16 | 21.28 | 21.28 | -0.21 (-0.98%) | 3,273,982 |
| 31 Aug 2017 | CNY | 21.37 | 21.6 | 21.1 | 21.49 | 21.49 | +0.18 (+0.84%) | 3,462,067 |
| 30 Aug 2017 | CNY | 21.4 | 21.47 | 21.11 | 21.31 | 21.31 | -0.26 (-1.21%) | 4,583,800 |
| 29 Aug 2017 | CNY | 21.72 | 21.94 | 21.35 | 21.57 | 21.57 | +0.05 (+0.23%) | 5,709,630 |
| 28 Aug 2017 | CNY | 21.28 | 21.87 | 21.11 | 21.52 | 21.52 | +0.11 (+0.51%) | 6,108,066 |
| 25 Aug 2017 | CNY | 21.34 | 21.55 | 21.06 | 21.41 | 21.41 | +0.02 (+0.09%) | 5,391,486 |
| 24 Aug 2017 | CNY | 21.7 | 21.87 | 21.11 | 21.39 | 21.39 | -0.81 (-3.65%) | 8,560,902 |
| 23 Aug 2017 | CNY | 22.1 | 22.82 | 21.53 | 22.2 | 22.2 | +0.1 (+0.45%) | 11,436,397 |
| 22 Aug 2017 | CNY | 21.64 | 22.88 | 21.64 | 22.1 | 22.1 | +0.68 (+3.17%) | 17,202,422 |
| 21 Aug 2017 | CNY | 19.56 | 21.42 | 19.5 | 21.42 | 21.42 | +1.95 (+10.02%) | 10,276,065 |
| 18 Aug 2017 | CNY | 19.8 | 19.8 | 19.44 | 19.47 | 19.47 | -0.52 (-2.60%) | 2,700,687 |
| 17 Aug 2017 | CNY | 20.25 | 20.36 | 19.9 | 19.99 | 19.99 | -0.41 (-2.01%) | 3,673,651 |
| 16 Aug 2017 | CNY | 20.5 | 20.61 | 20.03 | 20.4 | 20.4 | -0.2 (-0.97%) | 4,182,054 |
| 15 Aug 2017 | CNY | 19.9 | 20.76 | 19.88 | 20.6 | 20.6 | +0.62 (+3.10%) | 6,180,336 |
| 14 Aug 2017 | CNY | 19.97 | 20.25 | 19.75 | 19.98 | 19.98 | +0.01 (+0.05%) | 3,576,674 |
| 11 Aug 2017 | CNY | 19.43 | 20.49 | 19.43 | 19.97 | 19.97 | +0.09 (+0.45%) | 5,603,321 |
| 10 Aug 2017 | CNY | 19.53 | 20.1 | 19.25 | 19.88 | 19.88 | +0.3 (+1.53%) | 3,769,488 |
| 9 Aug 2017 | CNY | 19.7 | 19.96 | 19.4 | 19.58 | 19.58 | +0.01 (+0.05%) | 2,629,008 |
| 8 Aug 2017 | CNY | 19.38 | 19.69 | 19.21 | 19.57 | 19.57 | +0.07 (+0.36%) | 2,691,959 |
| 7 Aug 2017 | CNY | 19.38 | 19.89 | 19.2 | 19.5 | 19.5 | -0.04 (-0.20%) | 3,063,616 |
| 4 Aug 2017 | CNY | 20.06 | 20.5 | 19.53 | 19.54 | 19.54 | -0.52 (-2.59%) | 5,101,344 |
| 3 Aug 2017 | CNY | 20.61 | 20.62 | 20.01 | 20.06 | 20.06 | -0.76 (-3.65%) | 6,786,351 |
| 2 Aug 2017 | CNY | 19.35 | 20.97 | 19.35 | 20.82 | 20.82 | +1.33 (+6.82%) | 12,225,909 |
| 1 Aug 2017 | CNY | 18.67 | 19.97 | 18.2 | 19.49 | 19.49 | +0.94 (+5.07%) | 7,127,716 |
| 31 Jul 2017 | CNY | 18.55 | 19.1 | 18.26 | 18.55 | 18.55 | -0.11 (-0.59%) | 3,744,216 |
| 28 Jul 2017 | CNY | 17.97 | 19 | 17.7 | 18.66 | 18.66 | +0.68 (+3.78%) | 4,106,198 |
| 27 Jul 2017 | CNY | 17.73 | 18.09 | 17.52 | 17.98 | 17.98 | +0.24 (+1.35%) | 2,648,142 |
| 26 Jul 2017 | CNY | 17.03 | 18.5 | 16.91 | 17.74 | 17.74 | +0.71 (+4.17%) | 3,128,168 |
| 25 Jul 2017 | CNY | 17.19 | 17.19 | 17.01 | 17.03 | 17.03 | -0.18 (-1.05%) | 748,534 |
| 24 Jul 2017 | CNY | 17.21 | 17.49 | 17.05 | 17.21 | 17.21 | +0.25 (+1.47%) | 1,122,876 |
