| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 21.58 | 21.58 | 21.3 | 21.57 | 21.57 | -0.07 (-0.32%) | 26,435,097 |
| 8 Sep 2017 | CNY | 21.34 | 21.7 | 21.1 | 21.64 | 21.64 | +0.24 (+1.12%) | 34,653,175 |
| 7 Sep 2017 | CNY | 21.9 | 22 | 21.35 | 21.4 | 21.4 | -0.5 (-2.28%) | 32,692,752 |
| 6 Sep 2017 | CNY | 22.36 | 22.39 | 21.71 | 21.9 | 21.9 | -0.51 (-2.28%) | 36,525,538 |
| 5 Sep 2017 | CNY | 22.38 | 22.55 | 22.22 | 22.41 | 22.41 | +0.02 (+0.09%) | 22,630,660 |
| 4 Sep 2017 | CNY | 21.93 | 22.54 | 21.6 | 22.39 | 22.39 | +0.46 (+2.10%) | 41,186,034 |
| 1 Sep 2017 | CNY | 21.6 | 22.07 | 21.4 | 21.93 | 21.93 | +0.33 (+1.53%) | 29,422,089 |
| 31 Aug 2017 | CNY | 22.03 | 22.1 | 21.3 | 21.6 | 21.6 | -0.25 (-1.14%) | 33,539,696 |
| 30 Aug 2017 | CNY | 21.6 | 22.49 | 21.55 | 21.85 | 21.85 | +0.15 (+0.69%) | 51,437,253 |
| 29 Aug 2017 | CNY | 21.57 | 21.75 | 21.21 | 21.7 | 21.7 | +0.15 (+0.70%) | 35,903,099 |
| 28 Aug 2017 | CNY | 20.44 | 22.03 | 20.44 | 21.55 | 21.55 | +1.3 (+6.42%) | 70,352,494 |
| 25 Aug 2017 | CNY | 20.18 | 20.34 | 20 | 20.25 | 20.25 | +0.03 (+0.15%) | 16,736,725 |
| 24 Aug 2017 | CNY | 20.35 | 20.38 | 19.92 | 20.22 | 20.22 | -0.02 (-0.10%) | 15,023,400 |
| 23 Aug 2017 | CNY | 20.08 | 20.39 | 20.04 | 20.24 | 20.24 | +0.24 (+1.20%) | 16,708,919 |
| 22 Aug 2017 | CNY | 20.42 | 20.46 | 19.91 | 20 | 20 | -0.25 (-1.23%) | 19,449,845 |
| 21 Aug 2017 | CNY | 20.17 | 20.68 | 20.14 | 20.25 | 20.25 | +0.17 (+0.85%) | 32,331,429 |
| 18 Aug 2017 | CNY | 20.2 | 20.63 | 19.89 | 20.08 | 20.08 | -0.5 (-2.43%) | 43,013,185 |
| 17 Aug 2017 | CNY | 20.89 | 20.89 | 20.37 | 20.58 | 20.58 | -0.42 (-2%) | 33,778,422 |
| 16 Aug 2017 | CNY | 20.7 | 21.17 | 20.58 | 21 | 21 | +0.1 (+0.48%) | 36,250,722 |
| 15 Aug 2017 | CNY | 20.72 | 21.1 | 20.5 | 20.9 | 20.9 | +0.08 (+0.38%) | 42,634,896 |
| 14 Aug 2017 | CNY | 19.45 | 20.85 | 19.45 | 20.82 | 20.82 | +1.36 (+6.99%) | 51,496,772 |
| 11 Aug 2017 | CNY | 19.5 | 20.23 | 19.38 | 19.46 | 19.46 | -0.25 (-1.27%) | 48,665,535 |
| 10 Aug 2017 | CNY | 18.9 | 19.75 | 18.9 | 19.71 | 19.71 | +0.82 (+4.34%) | 52,676,202 |
| 9 Aug 2017 | CNY | 19.15 | 19.17 | 18.81 | 18.89 | 18.89 | -0.26 (-1.36%) | 19,662,546 |
| 8 Aug 2017 | CNY | 18.33 | 19.16 | 18.2 | 19.15 | 19.15 | +0.75 (+4.08%) | 26,525,615 |
| 7 Aug 2017 | CNY | 18.55 | 18.68 | 18.24 | 18.4 | 18.4 | -0.18 (-0.97%) | 16,033,373 |
| 4 Aug 2017 | CNY | 18.56 | 18.72 | 18.3 | 18.58 | 18.58 | -0.11 (-0.59%) | 25,795,523 |
| 3 Aug 2017 | CNY | 19.4 | 19.47 | 18.48 | 18.69 | 18.69 | -0.57 (-2.96%) | 37,961,931 |
| 2 Aug 2017 | CNY | 19.43 | 19.88 | 19.19 | 19.26 | 19.26 | +0.02 (+0.10%) | 38,368,289 |
| 1 Aug 2017 | CNY | 19.15 | 19.45 | 19.07 | 19.24 | 19.24 | +0.01 (+0.05%) | 16,175,908 |
