| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | CNY | 39.7308 | 39.9923 | 39.4308 | 39.7308 | 39.7308 | +0.031 (+0.08%) | 403,141 |
| 28 Aug 2017 | CNY | 39.6 | 39.9231 | 38.9308 | 39.7 | 39.7 | -0.223 (-0.56%) | 680,457 |
| 25 Aug 2017 | CNY | 39.0692 | 39.9231 | 38.4615 | 39.9231 | 39.9231 | +1 (+2.57%) | 632,919 |
| 24 Aug 2017 | CNY | 39.9077 | 39.9077 | 38.8539 | 38.9231 | 38.9231 | -0.8 (-2.01%) | 1,014,873 |
| 23 Aug 2017 | CNY | 40.6846 | 40.9231 | 39.2231 | 39.7231 | 39.7231 | -1.085 (-2.66%) | 1,785,703 |
| 22 Aug 2017 | CNY | 40.5 | 41.3692 | 40.5 | 40.8077 | 40.8077 | +0.123 (+0.30%) | 765,077 |
| 21 Aug 2017 | CNY | 40.6692 | 40.6846 | 39.9077 | 40.6846 | 40.6846 | +0.654 (+1.63%) | 540,251 |
| 18 Aug 2017 | CNY | 40.5462 | 41.5308 | 40.0231 | 40.0308 | 40.0308 | -0.708 (-1.74%) | 983,183 |
| 17 Aug 2017 | CNY | 39.8462 | 40.7692 | 39.5154 | 40.7385 | 40.7385 | +1 (+2.52%) | 1,634,478 |
| 16 Aug 2017 | CNY | 39.4462 | 39.7385 | 38.9154 | 39.7385 | 39.7385 | +0.331 (+0.84%) | 653,614 |
| 15 Aug 2017 | CNY | 39.7692 | 40.2615 | 39.3077 | 39.4077 | 39.4077 | -0.446 (-1.12%) | 431,389 |
| 14 Aug 2017 | CNY | 39.6 | 40.0615 | 39.3077 | 39.8539 | 39.8539 | +0.262 (+0.66%) | 656,875 |
| 11 Aug 2017 | CNY | 39.5 | 39.9615 | 39.2769 | 39.5923 | 39.5923 | -0.346 (-0.87%) | 720,730 |
| 10 Aug 2017 | CNY | 40 | 40.0923 | 39.3462 | 39.9385 | 39.9385 | -0.061 (-0.15%) | 925,410 |
| 9 Aug 2017 | CNY | 39.1539 | 40.0692 | 39.1539 | 40 | 40 | +0.977 (+2.50%) | 1,486,504 |
| 8 Aug 2017 | CNY | 39.2 | 39.3846 | 38.8462 | 39.0231 | 39.0231 | -0.177 (-0.45%) | 486,814 |
| 7 Aug 2017 | CNY | 38.4769 | 39.2846 | 38.3077 | 39.2 | 39.2 | +0.592 (+1.53%) | 900,250 |
| 4 Aug 2017 | CNY | 38.3539 | 39.3846 | 38.1923 | 38.6077 | 38.6077 | +0.415 (+1.09%) | 1,455,430 |
| 3 Aug 2017 | CNY | 38.3615 | 38.6 | 37.8462 | 38.1923 | 38.1923 | +0.131 (+0.34%) | 541,078 |
| 2 Aug 2017 | CNY | 38.6923 | 38.6923 | 38.0462 | 38.0615 | 38.0615 | -0.392 (-1.02%) | 422,195 |
| 1 Aug 2017 | CNY | 37.7615 | 38.5231 | 37.5769 | 38.4539 | 38.4539 | +0.692 (+1.83%) | 840,062 |
| 31 Jul 2017 | CNY | 38.0769 | 38.0769 | 37.6 | 37.7615 | 37.7615 | -0.308 (-0.81%) | 590,651 |
| 28 Jul 2017 | CNY | 38.4846 | 38.6769 | 37.8308 | 38.0692 | 38.0692 | -0.423 (-1.10%) | 653,784 |
| 27 Jul 2017 | CNY | 38.4385 | 38.5846 | 38.0615 | 38.4923 | 38.4923 | +0.031 (+0.08%) | 705,918 |
| 26 Jul 2017 | CNY | 38.8231 | 38.9692 | 37.7 | 38.4615 | 38.4615 | -0.508 (-1.30%) | 1,094,880 |
| 25 Jul 2017 | CNY | 39.2769 | 39.4923 | 38.9231 | 38.9692 | 38.9692 | -0.308 (-0.78%) | 576,890 |
| 24 Jul 2017 | CNY | 38.4692 | 39.3231 | 37.9462 | 39.2769 | 39.2769 | +0.877 (+2.28%) | 1,069,086 |
| 21 Jul 2017 | CNY | 39.2539 | 39.6385 | 38.2308 | 38.4 | 38.4 | -0.839 (-2.14%) | 933,697 |
| 20 Jul 2017 | CNY | 39.6615 | 40.2846 | 39.1154 | 39.2385 | 39.2385 | -0.254 (-0.64%) | 1,295,472 |
| 19 Jul 2017 | CNY | 36.9231 | 40.6154 | 36.7692 | 39.4923 | 39.4923 | +2.438 (+6.58%) | 2,946,929 |
