| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 19.76 | 19.78 | 19.52 | 19.64 | 19.64 | -0.02 (-0.10%) | 2,701,165 |
| 31 Aug 2017 | CNY | 19.93 | 20.01 | 19.66 | 19.66 | 19.66 | -0.26 (-1.31%) | 2,454,617 |
| 30 Aug 2017 | CNY | 20.02 | 20.02 | 19.84 | 19.92 | 19.92 | -0.1 (-0.50%) | 1,887,902 |
| 29 Aug 2017 | CNY | 19.88 | 20.18 | 19.78 | 20.02 | 20.02 | +0.16 (+0.81%) | 2,207,191 |
| 28 Aug 2017 | CNY | 19.85 | 19.95 | 19.73 | 19.86 | 19.86 | +0.09 (+0.46%) | 2,606,828 |
| 25 Aug 2017 | CNY | 19.75 | 19.88 | 19.68 | 19.77 | 19.77 | +0.05 (+0.25%) | 1,692,951 |
| 24 Aug 2017 | CNY | 19.76 | 19.99 | 19.69 | 19.72 | 19.72 | -0.09 (-0.45%) | 1,704,615 |
| 23 Aug 2017 | CNY | 20.14 | 20.31 | 19.76 | 19.81 | 19.81 | -0.34 (-1.69%) | 1,785,511 |
| 22 Aug 2017 | CNY | 20.26 | 20.3 | 20.12 | 20.15 | 20.15 | -0.1 (-0.49%) | 678,677 |
| 21 Aug 2017 | CNY | 20.35 | 20.36 | 20.2 | 20.25 | 20.25 | -0.13 (-0.64%) | 654,540 |
| 18 Aug 2017 | CNY | 19.91 | 20.46 | 19.79 | 20.38 | 20.38 | +0.4 (+2.00%) | 1,880,565 |
| 17 Aug 2017 | CNY | 19.94 | 19.99 | 19.76 | 19.98 | 19.98 | +0.01 (+0.05%) | 1,335,307 |
| 16 Aug 2017 | CNY | 19.77 | 19.98 | 19.59 | 19.97 | 19.97 | +0.32 (+1.63%) | 1,310,017 |
| 15 Aug 2017 | CNY | 19.82 | 19.86 | 19.59 | 19.65 | 19.65 | -0.16 (-0.81%) | 2,109,235 |
| 14 Aug 2017 | CNY | 19.91 | 19.94 | 19.58 | 19.81 | 19.81 | +0.11 (+0.56%) | 1,481,446 |
| 11 Aug 2017 | CNY | 19.86 | 19.87 | 19.58 | 19.7 | 19.7 | -0.21 (-1.05%) | 2,050,452 |
| 10 Aug 2017 | CNY | 20.67 | 20.67 | 19.6 | 19.91 | 19.91 | -0.73 (-3.54%) | 3,954,822 |
| 9 Aug 2017 | CNY | 20.78 | 20.78 | 20.51 | 20.64 | 20.64 | -0.07 (-0.34%) | 745,800 |
| 8 Aug 2017 | CNY | 20.7 | 20.83 | 20.54 | 20.71 | 20.71 | -0.05 (-0.24%) | 998,949 |
| 7 Aug 2017 | CNY | 21 | 21 | 20.7 | 20.76 | 20.76 | -0.18 (-0.86%) | 965,161 |
| 4 Aug 2017 | CNY | 20.88 | 21.05 | 20.79 | 20.94 | 20.94 | -0.05 (-0.24%) | 1,009,251 |
| 3 Aug 2017 | CNY | 21.09 | 21.09 | 20.9 | 20.99 | 20.99 | -0.03 (-0.14%) | 858,204 |
| 2 Aug 2017 | CNY | 21.2 | 21.2 | 20.92 | 21.02 | 21.02 | -0.12 (-0.57%) | 934,085 |
| 1 Aug 2017 | CNY | 20.9 | 21.17 | 20.9 | 21.14 | 21.14 | +0.15 (+0.71%) | 1,126,125 |
| 31 Jul 2017 | CNY | 21.07 | 21.23 | 20.9 | 20.99 | 20.99 | -0.15 (-0.71%) | 1,438,700 |
| 28 Jul 2017 | CNY | 21.31 | 21.38 | 21.09 | 21.14 | 21.14 | -0.16 (-0.75%) | 624,139 |
| 27 Jul 2017 | CNY | 21.15 | 21.34 | 21.01 | 21.3 | 21.3 | +0.15 (+0.71%) | 661,703 |
| 26 Jul 2017 | CNY | 21.49 | 21.49 | 21.07 | 21.15 | 21.15 | -0.29 (-1.35%) | 952,550 |
| 25 Jul 2017 | CNY | 21.3 | 21.5 | 21.16 | 21.44 | 21.44 | +0.14 (+0.66%) | 1,104,243 |
| 24 Jul 2017 | CNY | 21.07 | 21.34 | 21.01 | 21.3 | 21.3 | +0.23 (+1.09%) | 895,195 |
