| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 23.01 | 23.66 | 23 | 23.66 | 23.66 | +0.44 (+1.89%) | 5,550,208 |
| 31 Aug 2017 | CNY | 23.64 | 23.73 | 23 | 23.22 | 23.22 | -0.53 (-2.23%) | 9,505,748 |
| 30 Aug 2017 | CNY | 23.68 | 23.95 | 23.57 | 23.75 | 23.75 | 0.0 (0.0%) | 5,097,382 |
| 29 Aug 2017 | CNY | 23.73 | 23.95 | 23.53 | 23.75 | 23.75 | -0.21 (-0.88%) | 6,718,534 |
| 28 Aug 2017 | CNY | 24.02 | 24.18 | 23.86 | 23.96 | 23.96 | -0.14 (-0.58%) | 7,198,086 |
| 25 Aug 2017 | CNY | 23.87 | 24.28 | 23.68 | 24.1 | 24.1 | +0.13 (+0.54%) | 8,414,822 |
| 24 Aug 2017 | CNY | 23.65 | 24.28 | 23.6 | 23.97 | 23.97 | +0.24 (+1.01%) | 10,561,824 |
| 23 Aug 2017 | CNY | 23.26 | 23.75 | 23.25 | 23.73 | 23.73 | +0.23 (+0.98%) | 5,162,054 |
| 22 Aug 2017 | CNY | 23.67 | 23.79 | 23.43 | 23.5 | 23.5 | -0.23 (-0.97%) | 4,253,096 |
| 21 Aug 2017 | CNY | 23.56 | 23.88 | 23.35 | 23.73 | 23.73 | +0.17 (+0.72%) | 6,070,353 |
| 18 Aug 2017 | CNY | 23.85 | 23.94 | 23.43 | 23.56 | 23.56 | -0.47 (-1.96%) | 8,380,070 |
| 17 Aug 2017 | CNY | 23.85 | 24.3 | 23.75 | 24.03 | 24.03 | -0.02 (-0.08%) | 11,051,795 |
| 16 Aug 2017 | CNY | 23.9 | 24.18 | 23.76 | 24.05 | 24.05 | +0.15 (+0.63%) | 8,638,508 |
| 15 Aug 2017 | CNY | 23.5 | 24.3 | 23.25 | 23.9 | 23.9 | +0.46 (+1.96%) | 14,143,076 |
| 14 Aug 2017 | CNY | 22.83 | 23.55 | 22.83 | 23.44 | 23.44 | +0.26 (+1.12%) | 8,206,647 |
| 11 Aug 2017 | CNY | 22.71 | 23.25 | 22.62 | 23.18 | 23.18 | +0.32 (+1.40%) | 8,300,770 |
| 10 Aug 2017 | CNY | 22.9 | 23.31 | 22.6 | 22.86 | 22.86 | -0.02 (-0.09%) | 5,873,816 |
| 9 Aug 2017 | CNY | 23.2 | 23.2 | 22.85 | 22.88 | 22.88 | -0.32 (-1.38%) | 4,356,767 |
| 8 Aug 2017 | CNY | 23.06 | 23.43 | 22.76 | 23.2 | 23.2 | +0.15 (+0.65%) | 6,862,850 |
| 7 Aug 2017 | CNY | 23.49 | 23.49 | 22.88 | 23.05 | 23.05 | -0.39 (-1.66%) | 8,684,126 |
| 4 Aug 2017 | CNY | 22.77 | 24.18 | 22.71 | 23.44 | 23.44 | +0.49 (+2.14%) | 13,994,157 |
| 3 Aug 2017 | CNY | 23.15 | 23.42 | 22.8 | 22.95 | 22.95 | -0.54 (-2.30%) | 7,565,995 |
| 2 Aug 2017 | CNY | 23.79 | 24.18 | 23.42 | 23.49 | 23.49 | -0.49 (-2.04%) | 7,607,917 |
| 1 Aug 2017 | CNY | 23.4 | 23.98 | 23 | 23.98 | 23.98 | +0.64 (+2.74%) | 10,403,875 |
| 31 Jul 2017 | CNY | 23.88 | 23.88 | 23.17 | 23.34 | 23.34 | -0.43 (-1.81%) | 11,204,064 |
| 28 Jul 2017 | CNY | 24 | 24.15 | 23.63 | 23.77 | 23.77 | -0.38 (-1.57%) | 6,558,388 |
| 27 Jul 2017 | CNY | 23.63 | 24.2 | 23.51 | 24.15 | 24.15 | +0.41 (+1.73%) | 9,911,510 |
| 26 Jul 2017 | CNY | 23.9 | 24.03 | 23.28 | 23.74 | 23.74 | -0.25 (-1.04%) | 10,705,728 |
| 25 Jul 2017 | CNY | 24.01 | 24.45 | 23.75 | 23.99 | 23.99 | -0.19 (-0.79%) | 10,316,097 |
| 24 Jul 2017 | CNY | 24.02 | 24.46 | 23.52 | 24.18 | 24.18 | +0.19 (+0.79%) | 13,642,398 |
