| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | CNY | 20.1 | 20.35 | 19.79 | 20.18 | 20.18 | -0.02 (-0.10%) | 7,229,669 |
| 29 Aug 2017 | CNY | 19.84 | 20.33 | 19.62 | 20.2 | 20.2 | +0.39 (+1.97%) | 8,777,697 |
| 28 Aug 2017 | CNY | 19.89 | 20.17 | 19.29 | 19.81 | 19.81 | +0.01 (+0.05%) | 6,978,925 |
| 25 Aug 2017 | CNY | 19.67 | 19.88 | 19.45 | 19.8 | 19.8 | +0.13 (+0.66%) | 4,501,825 |
| 24 Aug 2017 | CNY | 19.82 | 19.9 | 19.45 | 19.67 | 19.67 | -0.16 (-0.81%) | 3,240,827 |
| 23 Aug 2017 | CNY | 19.8 | 20.07 | 19.47 | 19.83 | 19.83 | 0.0 (0.0%) | 5,200,621 |
| 22 Aug 2017 | CNY | 19.96 | 20.33 | 19.6 | 19.83 | 19.83 | -0.12 (-0.60%) | 4,665,530 |
| 21 Aug 2017 | CNY | 19.75 | 20.63 | 19.75 | 19.95 | 19.95 | +0.37 (+1.89%) | 9,834,389 |
| 18 Aug 2017 | CNY | 19.35 | 19.7 | 19.3 | 19.58 | 19.58 | -0.08 (-0.41%) | 3,169,815 |
| 17 Aug 2017 | CNY | 19.66 | 19.76 | 19.12 | 19.66 | 19.66 | -0.1 (-0.51%) | 7,739,853 |
| 16 Aug 2017 | CNY | 18.93 | 19.97 | 18.73 | 19.76 | 19.76 | +0.92 (+4.88%) | 9,811,934 |
| 15 Aug 2017 | CNY | 19.13 | 19.33 | 18.6 | 18.84 | 18.84 | -0.03 (-0.16%) | 4,527,708 |
| 14 Aug 2017 | CNY | 18.19 | 19.1 | 18.19 | 18.87 | 18.87 | +0.68 (+3.74%) | 5,408,151 |
| 11 Aug 2017 | CNY | 18.75 | 18.79 | 18.15 | 18.19 | 18.19 | -0.56 (-2.99%) | 5,524,060 |
| 10 Aug 2017 | CNY | 18.2 | 18.96 | 18.2 | 18.75 | 18.75 | +0.57 (+3.14%) | 5,398,511 |
| 9 Aug 2017 | CNY | 18.69 | 18.77 | 18.12 | 18.18 | 18.18 | -0.5 (-2.68%) | 6,672,600 |
| 8 Aug 2017 | CNY | 18.6 | 18.79 | 18.51 | 18.68 | 18.68 | +0.12 (+0.65%) | 3,394,557 |
| 7 Aug 2017 | CNY | 18.89 | 19.09 | 18.5 | 18.56 | 18.56 | -0.45 (-2.37%) | 5,386,172 |
| 4 Aug 2017 | CNY | 19.24 | 19.43 | 18.99 | 19.01 | 19.01 | -0.16 (-0.83%) | 4,650,152 |
| 3 Aug 2017 | CNY | 18.88 | 19.35 | 18.83 | 19.17 | 19.17 | +0.15 (+0.79%) | 3,223,494 |
| 2 Aug 2017 | CNY | 19.81 | 19.9 | 18.82 | 19.02 | 19.02 | -0.79 (-3.99%) | 9,876,839 |
| 1 Aug 2017 | CNY | 19.88 | 20.13 | 19.66 | 19.81 | 19.81 | -0.19 (-0.95%) | 4,299,421 |
| 31 Jul 2017 | CNY | 19.66 | 20.22 | 19 | 20 | 20 | +0.31 (+1.57%) | 9,486,352 |
| 28 Jul 2017 | CNY | 19.32 | 20.17 | 19.3 | 19.69 | 19.69 | +0.19 (+0.97%) | 6,642,738 |
| 27 Jul 2017 | CNY | 18.68 | 19.79 | 18.19 | 19.5 | 19.5 | +0.79 (+4.22%) | 8,249,781 |
| 26 Jul 2017 | CNY | 18.8 | 18.98 | 18.46 | 18.71 | 18.71 | -0.15 (-0.80%) | 4,252,491 |
| 25 Jul 2017 | CNY | 19.33 | 19.5 | 18.77 | 18.86 | 18.86 | -0.58 (-2.98%) | 4,416,392 |
| 24 Jul 2017 | CNY | 19.5 | 19.71 | 19.18 | 19.44 | 19.44 | -0.04 (-0.21%) | 3,867,800 |
| 21 Jul 2017 | CNY | 19.13 | 19.99 | 19.03 | 19.48 | 19.48 | +0.24 (+1.25%) | 6,008,685 |
| 20 Jul 2017 | CNY | 19 | 19.52 | 18.9 | 19.24 | 19.24 | +0.16 (+0.84%) | 6,365,244 |
