| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | CNY | 22.5 | 22.72 | 22.3 | 22.43 | 22.43 | -0.04 (-0.18%) | 2,100,249 |
| 18 Sep 2017 | CNY | 22.16 | 22.57 | 22.1 | 22.47 | 22.47 | +0.27 (+1.22%) | 1,640,878 |
| 15 Sep 2017 | CNY | 22.24 | 22.41 | 22.08 | 22.2 | 22.2 | -0.07 (-0.31%) | 1,957,620 |
| 14 Sep 2017 | CNY | 22.72 | 22.77 | 22.23 | 22.27 | 22.27 | -0.31 (-1.37%) | 1,924,680 |
| 13 Sep 2017 | CNY | 22.26 | 22.64 | 22.26 | 22.58 | 22.58 | +0.2 (+0.89%) | 1,893,576 |
| 12 Sep 2017 | CNY | 22.98 | 23.03 | 22.33 | 22.38 | 22.38 | -0.56 (-2.44%) | 2,904,302 |
| 11 Sep 2017 | CNY | 22.88 | 22.98 | 22.67 | 22.94 | 22.94 | +0.18 (+0.79%) | 2,537,996 |
| 8 Sep 2017 | CNY | 22.72 | 23.11 | 22.51 | 22.76 | 22.76 | -0.06 (-0.26%) | 2,857,600 |
| 7 Sep 2017 | CNY | 22.85 | 23.1 | 22.61 | 22.82 | 22.82 | +0.02 (+0.09%) | 3,438,431 |
| 6 Sep 2017 | CNY | 22.7 | 22.86 | 22.53 | 22.8 | 22.8 | -0.1 (-0.44%) | 2,639,197 |
| 5 Sep 2017 | CNY | 23.2 | 23.65 | 22.84 | 22.9 | 22.9 | -0.16 (-0.69%) | 4,333,733 |
| 4 Sep 2017 | CNY | 22.63 | 23.2 | 22.46 | 23.06 | 23.06 | +0.34 (+1.50%) | 3,707,157 |
| 1 Sep 2017 | CNY | 22.68 | 22.85 | 22.31 | 22.72 | 22.72 | 0.0 (0.0%) | 3,380,910 |
| 31 Aug 2017 | CNY | 21.91 | 23.53 | 21.91 | 22.72 | 22.72 | +0.89 (+4.08%) | 6,077,680 |
| 30 Aug 2017 | CNY | 22 | 22.22 | 21.8 | 21.83 | 21.83 | -0.34 (-1.53%) | 2,860,000 |
| 29 Aug 2017 | CNY | 22.26 | 22.44 | 22.02 | 22.17 | 22.17 | -0.09 (-0.40%) | 3,477,791 |
| 28 Aug 2017 | CNY | 21.83 | 22.38 | 21.83 | 22.26 | 22.26 | +0.38 (+1.74%) | 3,628,587 |
| 25 Aug 2017 | CNY | 21.54 | 21.96 | 21.54 | 21.88 | 21.88 | +0.36 (+1.67%) | 3,379,647 |
| 24 Aug 2017 | CNY | 21.82 | 21.88 | 21.45 | 21.52 | 21.52 | -0.28 (-1.28%) | 2,522,676 |
| 23 Aug 2017 | CNY | 21.36 | 22.2 | 21.22 | 21.8 | 21.8 | +0.45 (+2.11%) | 4,707,405 |
| 22 Aug 2017 | CNY | 21.59 | 21.69 | 21.24 | 21.35 | 21.35 | -0.32 (-1.48%) | 2,122,407 |
| 21 Aug 2017 | CNY | 21.32 | 21.79 | 21.32 | 21.67 | 21.67 | +0.17 (+0.79%) | 2,674,779 |
| 18 Aug 2017 | CNY | 21.17 | 21.7 | 21.02 | 21.5 | 21.5 | +0.1 (+0.47%) | 3,006,283 |
| 17 Aug 2017 | CNY | 20.8 | 22.4 | 20.8 | 21.4 | 21.4 | +0.37 (+1.76%) | 4,983,202 |
| 16 Aug 2017 | CNY | 20.48 | 21.15 | 20.44 | 21.03 | 21.03 | +0.43 (+2.09%) | 2,775,764 |
| 15 Aug 2017 | CNY | 20.68 | 20.75 | 20.44 | 20.6 | 20.6 | +0.06 (+0.29%) | 1,741,198 |
| 14 Aug 2017 | CNY | 20.18 | 20.67 | 20.18 | 20.54 | 20.54 | +0.41 (+2.04%) | 1,644,899 |
| 11 Aug 2017 | CNY | 20.6 | 20.6 | 20.11 | 20.13 | 20.13 | -0.59 (-2.85%) | 2,225,871 |
| 10 Aug 2017 | CNY | 21.15 | 21.42 | 20.6 | 20.72 | 20.72 | -0.61 (-2.86%) | 3,135,075 |
| 9 Aug 2017 | CNY | 20.82 | 21.77 | 20.81 | 21.33 | 21.33 | +0.53 (+2.55%) | 4,444,429 |
