| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 50.8 | 53.9 | 50.6467 | 53.4667 | 53.4667 | +2.567 (+5.04%) | 48,718,930 |
| 31 Aug 2017 | CNY | 49.8667 | 52.1333 | 49.4467 | 50.9 | 50.9 | +1.453 (+2.94%) | 48,213,957 |
| 30 Aug 2017 | CNY | 48.6333 | 49.98 | 47.6733 | 49.4467 | 49.4467 | +0.847 (+1.74%) | 34,965,957 |
| 29 Aug 2017 | CNY | 49 | 49.8333 | 48.0667 | 48.6 | 48.6 | -0.933 (-1.88%) | 40,120,813 |
| 28 Aug 2017 | CNY | 49.0667 | 50.96 | 49.0667 | 49.5333 | 49.5333 | +0.58 (+1.18%) | 52,843,588 |
| 25 Aug 2017 | CNY | 46.6733 | 49.4533 | 46.2333 | 48.9533 | 48.9533 | +2.193 (+4.69%) | 47,023,821 |
| 24 Aug 2017 | CNY | 48.1333 | 48.8533 | 45.6667 | 46.76 | 46.76 | -0.233 (-0.50%) | 51,956,658 |
| 23 Aug 2017 | CNY | 46.9933 | 46.9933 | 46.9933 | 46.9933 | 46.9933 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | CNY | 44.3333 | 47.84 | 43.8533 | 46.9933 | 46.9933 | +2.66 (+6.00%) | 62,794,086 |
| 21 Aug 2017 | CNY | 44.0067 | 44.8467 | 43.6 | 44.3333 | 44.3333 | +0.367 (+0.83%) | 25,973,409 |
| 18 Aug 2017 | CNY | 44.5867 | 45.1533 | 43.44 | 43.9667 | 43.9667 | -1.56 (-3.43%) | 32,215,287 |
| 17 Aug 2017 | CNY | 46.02 | 46.7667 | 44.2667 | 45.5267 | 45.5267 | -0.06 (-0.13%) | 41,366,544 |
| 16 Aug 2017 | CNY | 46 | 46.62 | 44.6667 | 45.5867 | 45.5867 | -0.753 (-1.63%) | 39,796,576 |
| 15 Aug 2017 | CNY | 45.5267 | 46.9667 | 45.2133 | 46.34 | 46.34 | +0.8 (+1.76%) | 53,366,164 |
| 14 Aug 2017 | CNY | 41.5333 | 45.54 | 41.5333 | 45.54 | 45.54 | +4.14 (+10.00%) | 64,819,971 |
| 11 Aug 2017 | CNY | 42.6 | 43.1933 | 39.3467 | 41.4 | 41.4 | -1.167 (-2.74%) | 50,435,047 |
| 10 Aug 2017 | CNY | 42.9333 | 43.6733 | 42.08 | 42.5667 | 42.5667 | -0.227 (-0.53%) | 34,272,180 |
| 9 Aug 2017 | CNY | 41.54 | 43.1 | 41.1733 | 42.7933 | 42.7933 | +1.02 (+2.44%) | 33,066,742 |
| 8 Aug 2017 | CNY | 42.6667 | 43.98 | 41.5933 | 41.7733 | 41.7733 | -1.14 (-2.66%) | 36,914,953 |
| 7 Aug 2017 | CNY | 42.1 | 43.4067 | 41.86 | 42.9133 | 42.9133 | +0.553 (+1.31%) | 37,913,362 |
| 4 Aug 2017 | CNY | 45.1333 | 45.5133 | 41.92 | 42.36 | 42.36 | -2.96 (-6.53%) | 60,385,755 |
| 3 Aug 2017 | CNY | 45.1867 | 46.44 | 45 | 45.32 | 45.32 | -0.52 (-1.13%) | 31,549,761 |
| 2 Aug 2017 | CNY | 46.0667 | 47.0933 | 45.2 | 45.84 | 45.84 | +0.647 (+1.43%) | 60,851,334 |
| 1 Aug 2017 | CNY | 44.3933 | 46.8333 | 44.02 | 45.1933 | 45.1933 | +0.453 (+1.01%) | 49,739,446 |
| 31 Jul 2017 | CNY | 43.6067 | 45.4667 | 42.6667 | 44.74 | 44.74 | +1.073 (+2.46%) | 60,080,520 |
| 28 Jul 2017 | CNY | 39.7333 | 44 | 39.7333 | 43.6667 | 43.6667 | +3.547 (+8.84%) | 70,306,921 |
| 27 Jul 2017 | CNY | 40.6467 | 40.8333 | 38.5667 | 40.12 | 40.12 | -1.213 (-2.94%) | 56,828,133 |
| 26 Jul 2017 | CNY | 41.68 | 41.7467 | 39.7333 | 41.3333 | 41.3333 | +0.013 (+0.03%) | 54,065,691 |
| 25 Jul 2017 | CNY | 40.32 | 41.46 | 39.6667 | 41.32 | 41.32 | +0.52 (+1.27%) | 61,107,820 |
| 24 Jul 2017 | CNY | 42.4733 | 42.5933 | 39.74 | 40.8 | 40.8 | -1.667 (-3.92%) | 77,560,768 |
