| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | CNY | 19.92 | 20.03 | 19.61 | 19.9 | 19.9 | -0.02 (-0.10%) | 7,043,949 |
| 23 Aug 2017 | CNY | 20.72 | 20.82 | 19.82 | 19.92 | 19.92 | -0.79 (-3.81%) | 13,730,965 |
| 22 Aug 2017 | CNY | 20.63 | 20.87 | 20.55 | 20.71 | 20.71 | +0.02 (+0.10%) | 6,678,666 |
| 21 Aug 2017 | CNY | 20.51 | 20.83 | 20.5 | 20.69 | 20.69 | +0.15 (+0.73%) | 6,704,768 |
| 18 Aug 2017 | CNY | 20.88 | 20.89 | 20.49 | 20.54 | 20.54 | -0.64 (-3.02%) | 12,122,152 |
| 17 Aug 2017 | CNY | 22.01 | 22.03 | 20.5 | 21.18 | 21.18 | -0.9 (-4.08%) | 27,412,263 |
| 16 Aug 2017 | CNY | 21.95 | 22.54 | 21.72 | 22.08 | 22.08 | +0.04 (+0.18%) | 14,078,561 |
| 15 Aug 2017 | CNY | 21.98 | 22.16 | 21.71 | 22.04 | 22.04 | +0.01 (+0.05%) | 9,009,014 |
| 14 Aug 2017 | CNY | 21.62 | 22.35 | 21.5 | 22.03 | 22.03 | +0.53 (+2.47%) | 15,010,252 |
| 11 Aug 2017 | CNY | 20.65 | 22.2 | 20.31 | 21.5 | 21.5 | +0.84 (+4.07%) | 18,894,033 |
| 10 Aug 2017 | CNY | 21.09 | 21.36 | 20.61 | 20.66 | 20.66 | -0.52 (-2.46%) | 7,198,467 |
| 9 Aug 2017 | CNY | 21 | 21.43 | 20.66 | 21.18 | 21.18 | +0.17 (+0.81%) | 8,316,676 |
| 8 Aug 2017 | CNY | 20.77 | 21.07 | 20.5 | 21.01 | 21.01 | +0.26 (+1.25%) | 7,262,715 |
| 7 Aug 2017 | CNY | 21.05 | 21.06 | 20.55 | 20.75 | 20.75 | -0.33 (-1.57%) | 10,416,028 |
| 4 Aug 2017 | CNY | 21.9 | 22.09 | 21.03 | 21.08 | 21.08 | -0.9 (-4.09%) | 14,015,983 |
| 3 Aug 2017 | CNY | 21.39 | 22.09 | 21.12 | 21.98 | 21.98 | +0.65 (+3.05%) | 13,505,575 |
| 2 Aug 2017 | CNY | 21.25 | 21.69 | 21.2 | 21.33 | 21.33 | +0.08 (+0.38%) | 10,305,317 |
| 1 Aug 2017 | CNY | 21.48 | 21.68 | 21.08 | 21.25 | 21.25 | -0.39 (-1.80%) | 9,052,712 |
| 31 Jul 2017 | CNY | 21.1 | 21.69 | 21.01 | 21.64 | 21.64 | +0.52 (+2.46%) | 10,909,472 |
| 28 Jul 2017 | CNY | 21.6 | 21.6 | 21 | 21.12 | 21.12 | -0.28 (-1.31%) | 10,666,015 |
| 27 Jul 2017 | CNY | 20.7 | 21.73 | 20.31 | 21.4 | 21.4 | +0.7 (+3.38%) | 16,266,979 |
| 26 Jul 2017 | CNY | 20.45 | 21.17 | 20.45 | 20.7 | 20.7 | +0.37 (+1.82%) | 10,519,276 |
| 25 Jul 2017 | CNY | 19.73 | 20.45 | 19.65 | 20.33 | 20.33 | +0.6 (+3.04%) | 8,591,965 |
| 24 Jul 2017 | CNY | 19.37 | 19.83 | 19.36 | 19.73 | 19.73 | +0.24 (+1.23%) | 4,967,631 |
| 21 Jul 2017 | CNY | 19.42 | 19.84 | 19.41 | 19.49 | 19.49 | -0.04 (-0.20%) | 4,388,006 |
| 20 Jul 2017 | CNY | 19.46 | 19.86 | 19.39 | 19.53 | 19.53 | +0.04 (+0.21%) | 5,037,256 |
| 19 Jul 2017 | CNY | 19.31 | 19.56 | 19.08 | 19.49 | 19.49 | +0.25 (+1.30%) | 4,914,962 |
| 18 Jul 2017 | CNY | 19.02 | 19.46 | 18.7 | 19.24 | 19.24 | +0.22 (+1.16%) | 4,779,151 |
| 17 Jul 2017 | CNY | 20.19 | 20.19 | 18.51 | 19.02 | 19.02 | -1.25 (-6.17%) | 10,220,337 |
| 14 Jul 2017 | CNY | 20.11 | 20.57 | 20.11 | 20.27 | 20.27 | +0.07 (+0.35%) | 4,791,984 |
