| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 21.43 | 21.88 | 20.98 | 21.35 | 21.35 | -0.08 (-0.37%) | 10,999,107 |
| 8 Sep 2017 | CNY | 21.28 | 21.73 | 21.1 | 21.43 | 21.43 | +0.1 (+0.47%) | 11,854,280 |
| 7 Sep 2017 | CNY | 20.8 | 21.57 | 20.76 | 21.33 | 21.33 | +0.53 (+2.55%) | 15,027,188 |
| 6 Sep 2017 | CNY | 20.58 | 20.98 | 20.38 | 20.8 | 20.8 | +0.07 (+0.34%) | 7,390,623 |
| 5 Sep 2017 | CNY | 20.95 | 20.97 | 20.62 | 20.73 | 20.73 | -0.04 (-0.19%) | 5,955,085 |
| 4 Sep 2017 | CNY | 20.43 | 21.16 | 20.43 | 20.77 | 20.77 | +0.52 (+2.57%) | 11,973,139 |
| 1 Sep 2017 | CNY | 20.1 | 20.36 | 20.08 | 20.25 | 20.25 | +0.1 (+0.50%) | 5,430,813 |
| 31 Aug 2017 | CNY | 20.25 | 20.26 | 20.04 | 20.15 | 20.15 | -0.09 (-0.44%) | 3,647,944 |
| 30 Aug 2017 | CNY | 20.15 | 20.31 | 20.02 | 20.24 | 20.24 | +0.04 (+0.20%) | 4,284,333 |
| 29 Aug 2017 | CNY | 20.47 | 20.47 | 20.17 | 20.2 | 20.2 | -0.25 (-1.22%) | 5,553,839 |
| 28 Aug 2017 | CNY | 20.49 | 20.63 | 20.31 | 20.45 | 20.45 | -0.01 (-0.05%) | 6,754,944 |
| 25 Aug 2017 | CNY | 20.03 | 20.64 | 20.02 | 20.46 | 20.46 | +0.39 (+1.94%) | 6,242,183 |
| 24 Aug 2017 | CNY | 20.29 | 20.4 | 20.03 | 20.07 | 20.07 | -0.23 (-1.13%) | 3,604,200 |
| 23 Aug 2017 | CNY | 20.3 | 20.45 | 20 | 20.3 | 20.3 | +0.01 (+0.05%) | 2,655,788 |
| 22 Aug 2017 | CNY | 20.6 | 20.75 | 20.22 | 20.29 | 20.29 | -0.31 (-1.50%) | 5,669,347 |
| 21 Aug 2017 | CNY | 21 | 21.35 | 20.39 | 20.6 | 20.6 | -0.26 (-1.25%) | 7,339,220 |
| 18 Aug 2017 | CNY | 20.6 | 21.08 | 20.57 | 20.86 | 20.86 | +0.11 (+0.53%) | 6,234,174 |
| 17 Aug 2017 | CNY | 20.54 | 21.24 | 20.45 | 20.75 | 20.75 | +0.2 (+0.97%) | 10,859,779 |
| 16 Aug 2017 | CNY | 19.96 | 20.55 | 19.95 | 20.55 | 20.55 | +0.62 (+3.11%) | 9,295,724 |
| 15 Aug 2017 | CNY | 20.08 | 20.15 | 19.82 | 19.93 | 19.93 | -0.13 (-0.65%) | 3,851,133 |
| 14 Aug 2017 | CNY | 19.9 | 20.09 | 19.79 | 20.06 | 20.06 | +0.3 (+1.52%) | 5,706,503 |
| 11 Aug 2017 | CNY | 19.68 | 20.15 | 19.6 | 19.76 | 19.76 | -0.2 (-1.00%) | 4,340,455 |
| 10 Aug 2017 | CNY | 20.21 | 20.4 | 19.91 | 19.96 | 19.96 | -0.22 (-1.09%) | 4,705,821 |
| 9 Aug 2017 | CNY | 20.35 | 20.38 | 20.01 | 20.18 | 20.18 | -0.19 (-0.93%) | 3,965,732 |
| 8 Aug 2017 | CNY | 20.39 | 20.45 | 19.88 | 20.37 | 20.37 | -0.03 (-0.15%) | 6,775,946 |
| 7 Aug 2017 | CNY | 20.06 | 20.63 | 20.06 | 20.4 | 20.4 | -0.44 (-2.11%) | 8,418,307 |
| 4 Aug 2017 | CNY | 20.43 | 21.21 | 20.12 | 20.84 | 20.84 | +0.72 (+3.58%) | 11,454,881 |
| 3 Aug 2017 | CNY | 19.85 | 20.34 | 19.85 | 20.12 | 20.12 | +0.29 (+1.46%) | 5,678,783 |
| 2 Aug 2017 | CNY | 19.99 | 20.44 | 19.81 | 19.83 | 19.83 | -0.15 (-0.75%) | 7,214,251 |
| 1 Aug 2017 | CNY | 20 | 20.85 | 19.87 | 19.98 | 19.98 | +0.44 (+2.25%) | 12,666,949 |
