| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | CNY | 27 | 27.29 | 26.52 | 26.9 | 26.9 | +0.15 (+0.56%) | 1,418,689 |
| 30 Aug 2017 | CNY | 26.3 | 26.99 | 26.02 | 26.75 | 26.75 | +0.37 (+1.40%) | 1,264,246 |
| 29 Aug 2017 | CNY | 26.7 | 27.4 | 26.31 | 26.38 | 26.38 | -0.62 (-2.30%) | 2,505,554 |
| 28 Aug 2017 | CNY | 25.92 | 27.22 | 25.73 | 27 | 27 | +0.99 (+3.81%) | 3,557,868 |
| 25 Aug 2017 | CNY | 25.03 | 26.2 | 24.75 | 26.01 | 26.01 | +0.98 (+3.92%) | 3,409,825 |
| 24 Aug 2017 | CNY | 24.44 | 25.3 | 24.14 | 25.03 | 25.03 | +0.73 (+3.00%) | 3,288,930 |
| 23 Aug 2017 | CNY | 24.17 | 24.53 | 24.11 | 24.3 | 24.3 | 0.0 (0.0%) | 839,625 |
| 22 Aug 2017 | CNY | 24.3 | 24.5 | 24.03 | 24.3 | 24.3 | -0.05 (-0.21%) | 967,794 |
| 21 Aug 2017 | CNY | 24.5 | 24.86 | 24.3 | 24.35 | 24.35 | -0.19 (-0.77%) | 1,231,744 |
| 18 Aug 2017 | CNY | 24.07 | 24.56 | 23.8 | 24.54 | 24.54 | +0.44 (+1.83%) | 1,771,687 |
| 17 Aug 2017 | CNY | 23.98 | 24.3 | 23.8 | 24.1 | 24.1 | +0.12 (+0.50%) | 1,296,850 |
| 16 Aug 2017 | CNY | 23.51 | 23.99 | 23.37 | 23.98 | 23.98 | +0.48 (+2.04%) | 1,306,500 |
| 15 Aug 2017 | CNY | 23.4 | 23.9 | 23.34 | 23.5 | 23.5 | +0.06 (+0.26%) | 862,563 |
| 14 Aug 2017 | CNY | 22.82 | 23.48 | 22.8 | 23.44 | 23.44 | +0.62 (+2.72%) | 956,550 |
| 11 Aug 2017 | CNY | 23.3 | 23.3 | 22.8 | 22.82 | 22.82 | -0.52 (-2.23%) | 777,968 |
| 10 Aug 2017 | CNY | 23.77 | 23.78 | 23.3 | 23.34 | 23.34 | -0.44 (-1.85%) | 797,900 |
| 9 Aug 2017 | CNY | 23.67 | 23.84 | 23.57 | 23.78 | 23.78 | +0.13 (+0.55%) | 781,376 |
| 8 Aug 2017 | CNY | 23.9 | 23.95 | 23.54 | 23.65 | 23.65 | -0.07 (-0.30%) | 550,401 |
| 7 Aug 2017 | CNY | 23.52 | 23.95 | 23.4 | 23.72 | 23.72 | +0.2 (+0.85%) | 594,600 |
| 4 Aug 2017 | CNY | 24.05 | 24.13 | 23.46 | 23.52 | 23.52 | -0.53 (-2.20%) | 1,203,615 |
| 3 Aug 2017 | CNY | 23.9 | 24.43 | 23.88 | 24.05 | 24.05 | -0.28 (-1.15%) | 1,282,448 |
| 2 Aug 2017 | CNY | 25.8 | 25.8 | 24.21 | 24.33 | 24.33 | -0.83 (-3.30%) | 2,101,467 |
| 1 Aug 2017 | CNY | 24.62 | 26 | 24.2 | 25.16 | 25.16 | +0.54 (+2.19%) | 3,365,865 |
| 31 Jul 2017 | CNY | 24.62 | 25.27 | 24.22 | 24.62 | 24.62 | -0.16 (-0.65%) | 1,690,015 |
| 28 Jul 2017 | CNY | 24.37 | 24.85 | 24.02 | 24.78 | 24.78 | +0.3 (+1.23%) | 1,989,688 |
| 27 Jul 2017 | CNY | 23.9 | 24.55 | 23.48 | 24.48 | 24.48 | +0.83 (+3.51%) | 1,956,628 |
| 26 Jul 2017 | CNY | 23.34 | 24.2 | 23.34 | 23.65 | 23.65 | +0.13 (+0.55%) | 1,163,673 |
| 25 Jul 2017 | CNY | 23.5 | 23.95 | 23.5 | 23.52 | 23.52 | -0.33 (-1.38%) | 868,000 |
| 24 Jul 2017 | CNY | 22.71 | 24.11 | 22.71 | 23.85 | 23.85 | +0.73 (+3.16%) | 1,289,859 |
| 21 Jul 2017 | CNY | 23.55 | 23.78 | 23.09 | 23.12 | 23.12 | -0.44 (-1.87%) | 899,800 |
