| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | CNY | 24.1818 | 24.2727 | 23.7273 | 23.9182 | 23.9182 | -0.264 (-1.09%) | 6,773,310 |
| 19 Sep 2017 | CNY | 24.7636 | 24.7636 | 24.1364 | 24.1818 | 24.1818 | -0.291 (-1.19%) | 12,880,954 |
| 18 Sep 2017 | CNY | 23.8182 | 24.5 | 23.6455 | 24.4727 | 24.4727 | +0.9 (+3.82%) | 12,535,345 |
| 15 Sep 2017 | CNY | 23.3636 | 23.7273 | 23.3636 | 23.5727 | 23.5727 | +0.136 (+0.58%) | 2,963,117 |
| 14 Sep 2017 | CNY | 23.7455 | 23.7909 | 23.3273 | 23.4364 | 23.4364 | -0.218 (-0.92%) | 4,117,169 |
| 13 Sep 2017 | CNY | 24.3 | 24.3364 | 23.3818 | 23.6545 | 23.6545 | -0.645 (-2.66%) | 6,950,187 |
| 12 Sep 2017 | CNY | 24.2636 | 24.6091 | 24.1636 | 24.3 | 24.3 | +0.091 (+0.38%) | 12,542,197 |
| 11 Sep 2017 | CNY | 24.2091 | 24.3273 | 24.0455 | 24.2091 | 24.2091 | +0.1 (+0.41%) | 5,496,598 |
| 8 Sep 2017 | CNY | 24.0091 | 24.2364 | 23.8909 | 24.1091 | 24.1091 | +0.1 (+0.42%) | 5,476,422 |
| 7 Sep 2017 | CNY | 23.8909 | 24.3455 | 23.8636 | 24.0091 | 24.0091 | +0.018 (+0.08%) | 5,795,985 |
| 6 Sep 2017 | CNY | 23.5182 | 24.4909 | 23.3727 | 23.9909 | 23.9909 | +0.5 (+2.13%) | 9,977,794 |
| 5 Sep 2017 | CNY | 23.4818 | 23.6 | 23.3727 | 23.4909 | 23.4909 | +0.009 (+0.04%) | 2,601,823 |
| 4 Sep 2017 | CNY | 23.4091 | 23.6182 | 23.3546 | 23.4818 | 23.4818 | +0.027 (+0.12%) | 2,528,958 |
| 1 Sep 2017 | CNY | 23.4364 | 23.5 | 23.3636 | 23.4545 | 23.4545 | +0.009 (+0.04%) | 2,740,438 |
| 31 Aug 2017 | CNY | 23.4545 | 23.5182 | 23.1818 | 23.4455 | 23.4455 | +0.082 (+0.35%) | 6,087,381 |
| 30 Aug 2017 | CNY | 23.5909 | 23.7182 | 23.3273 | 23.3636 | 23.3636 | -0.2 (-0.85%) | 5,409,157 |
| 29 Aug 2017 | CNY | 23.6091 | 23.8546 | 23.5455 | 23.5636 | 23.5636 | 0.0 (0.0%) | 3,080,375 |
| 28 Aug 2017 | CNY | 23.1909 | 23.6818 | 23.1909 | 23.5636 | 23.5636 | -0.091 (-0.38%) | 4,661,800 |
| 25 Aug 2017 | CNY | 23.3273 | 23.7364 | 23.2636 | 23.6545 | 23.6545 | -0.036 (-0.15%) | 6,048,363 |
| 24 Aug 2017 | CNY | 23.5636 | 23.8091 | 23.5 | 23.6909 | 23.6909 | +0.064 (+0.27%) | 4,003,247 |
| 23 Aug 2017 | CNY | 23.5364 | 23.7 | 23.5 | 23.6273 | 23.6273 | +0.055 (+0.23%) | 2,437,635 |
| 22 Aug 2017 | CNY | 23.5364 | 23.6273 | 23.3546 | 23.5727 | 23.5727 | +0.009 (+0.04%) | 3,138,410 |
| 21 Aug 2017 | CNY | 23.7455 | 23.9636 | 23.5 | 23.5636 | 23.5636 | +0.073 (+0.31%) | 5,289,126 |
| 18 Aug 2017 | CNY | 23.4364 | 23.5545 | 23.2818 | 23.4909 | 23.4909 | -0.064 (-0.27%) | 2,887,474 |
| 17 Aug 2017 | CNY | 23.7727 | 23.7727 | 23.4909 | 23.5545 | 23.5545 | -0.236 (-0.99%) | 2,263,885 |
| 16 Aug 2017 | CNY | 23.8182 | 23.9455 | 23.3364 | 23.7909 | 23.7909 | +0.009 (+0.04%) | 6,167,140 |
| 15 Aug 2017 | CNY | 24.0727 | 24.0909 | 23.7546 | 23.7818 | 23.7818 | -0.173 (-0.72%) | 3,341,070 |
| 14 Aug 2017 | CNY | 23.9727 | 24.0818 | 23.5455 | 23.9545 | 23.9545 | -0.027 (-0.11%) | 4,157,143 |
| 11 Aug 2017 | CNY | 23.7727 | 24.4545 | 23.0182 | 23.9818 | 23.9818 | +0.164 (+0.69%) | 7,172,404 |
| 10 Aug 2017 | CNY | 24.2546 | 24.2546 | 23.8091 | 23.8182 | 23.8182 | -0.418 (-1.73%) | 3,488,898 |
