| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 48.49 | 48.6 | 48.11 | 48.29 | 48.29 | -0.2 (-0.41%) | 3,350,064 |
| 31 Aug 2017 | CNY | 48.31 | 48.67 | 48.3 | 48.49 | 48.49 | +0.1 (+0.21%) | 2,931,439 |
| 30 Aug 2017 | CNY | 48.3 | 48.45 | 47.99 | 48.39 | 48.39 | -0.03 (-0.06%) | 3,778,909 |
| 29 Aug 2017 | CNY | 49 | 49 | 48.13 | 48.42 | 48.42 | -0.93 (-1.88%) | 7,452,109 |
| 28 Aug 2017 | CNY | 48.8 | 49.58 | 48.71 | 49.35 | 49.35 | +0.67 (+1.38%) | 6,410,641 |
| 25 Aug 2017 | CNY | 48.51 | 48.99 | 48.09 | 48.68 | 48.68 | +0.68 (+1.42%) | 5,340,592 |
| 24 Aug 2017 | CNY | 48.31 | 48.39 | 47.91 | 48 | 48 | -0.27 (-0.56%) | 3,392,672 |
| 23 Aug 2017 | CNY | 48.2 | 48.45 | 48.01 | 48.27 | 48.27 | +0.11 (+0.23%) | 2,111,213 |
| 22 Aug 2017 | CNY | 48.8 | 48.96 | 48.12 | 48.16 | 48.16 | -0.5 (-1.03%) | 3,771,536 |
| 21 Aug 2017 | CNY | 48.5 | 49.08 | 48.48 | 48.66 | 48.66 | +0.11 (+0.23%) | 3,386,829 |
| 18 Aug 2017 | CNY | 48.29 | 48.7 | 48.05 | 48.55 | 48.55 | +0.23 (+0.48%) | 3,167,432 |
| 17 Aug 2017 | CNY | 48.3 | 48.39 | 48.04 | 48.32 | 48.32 | +0.06 (+0.12%) | 2,624,032 |
| 16 Aug 2017 | CNY | 48.01 | 48.32 | 47.6 | 48.26 | 48.26 | +0.26 (+0.54%) | 3,157,254 |
| 15 Aug 2017 | CNY | 48.3 | 48.38 | 47.86 | 48 | 48 | -0.2 (-0.41%) | 3,205,047 |
| 14 Aug 2017 | CNY | 48 | 48.29 | 47.89 | 48.2 | 48.2 | +0.35 (+0.73%) | 2,735,305 |
| 11 Aug 2017 | CNY | 48.59 | 48.59 | 47.67 | 47.85 | 47.85 | -0.88 (-1.81%) | 5,925,732 |
| 10 Aug 2017 | CNY | 49.14 | 49.25 | 48.5 | 48.73 | 48.73 | -0.4 (-0.81%) | 2,896,610 |
| 9 Aug 2017 | CNY | 49.15 | 49.39 | 48.9 | 49.13 | 49.13 | -0.08 (-0.16%) | 2,989,224 |
| 8 Aug 2017 | CNY | 48.91 | 49.45 | 48.67 | 49.21 | 49.21 | +0.3 (+0.61%) | 4,011,870 |
| 7 Aug 2017 | CNY | 48.56 | 49.05 | 48.56 | 48.91 | 48.91 | +0.4 (+0.82%) | 3,046,423 |
| 4 Aug 2017 | CNY | 48.69 | 48.78 | 48.4 | 48.51 | 48.51 | -0.16 (-0.33%) | 2,673,037 |
| 3 Aug 2017 | CNY | 48.54 | 48.84 | 48.41 | 48.67 | 48.67 | +0.17 (+0.35%) | 5,098,549 |
| 2 Aug 2017 | CNY | 49.11 | 49.18 | 48.45 | 48.5 | 48.5 | -0.56 (-1.14%) | 5,243,545 |
| 1 Aug 2017 | CNY | 49 | 49.3 | 48.92 | 49.06 | 49.06 | +0.06 (+0.12%) | 4,498,578 |
| 31 Jul 2017 | CNY | 49.61 | 49.67 | 48.85 | 49 | 49 | -0.47 (-0.95%) | 5,189,210 |
| 28 Jul 2017 | CNY | 49.1 | 49.54 | 49.09 | 49.47 | 49.47 | +0.37 (+0.75%) | 2,996,955 |
| 27 Jul 2017 | CNY | 49 | 49.3 | 48.88 | 49.1 | 49.1 | +0.2 (+0.41%) | 3,792,485 |
| 26 Jul 2017 | CNY | 49.77 | 49.77 | 48.62 | 48.9 | 48.9 | -0.49 (-0.99%) | 5,207,967 |
| 25 Jul 2017 | CNY | 50.01 | 50.05 | 49.3 | 49.39 | 49.39 | -0.5 (-1.00%) | 3,848,276 |
| 24 Jul 2017 | CNY | 50.51 | 50.8 | 49.33 | 49.89 | 49.89 | -0.6 (-1.19%) | 5,691,923 |
