| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 18.9 | 19.17 | 18.9 | 19.1 | 19.1 | +0.06 (+0.32%) | 3,408,801 |
| 31 Aug 2017 | CNY | 18.89 | 19.11 | 18.61 | 19.04 | 19.04 | +0.15 (+0.79%) | 3,862,400 |
| 30 Aug 2017 | CNY | 19.05 | 19.29 | 18.88 | 18.89 | 18.89 | -0.41 (-2.12%) | 4,664,800 |
| 29 Aug 2017 | CNY | 19.04 | 19.76 | 18.93 | 19.3 | 19.3 | +0.27 (+1.42%) | 6,699,675 |
| 28 Aug 2017 | CNY | 18.92 | 19.27 | 18.8 | 19.03 | 19.03 | +0.21 (+1.12%) | 4,074,599 |
| 25 Aug 2017 | CNY | 18.66 | 19 | 18.52 | 18.82 | 18.82 | -0.03 (-0.16%) | 3,738,313 |
| 24 Aug 2017 | CNY | 18.56 | 19.35 | 18.55 | 18.85 | 18.85 | +0.2 (+1.07%) | 4,948,000 |
| 23 Aug 2017 | CNY | 19.05 | 19.12 | 18.53 | 18.65 | 18.65 | -0.49 (-2.56%) | 4,154,828 |
| 22 Aug 2017 | CNY | 19.4 | 19.56 | 18.91 | 19.14 | 19.14 | -0.48 (-2.45%) | 6,310,623 |
| 21 Aug 2017 | CNY | 18.72 | 20.3 | 18.58 | 19.62 | 19.62 | +0.9 (+4.81%) | 10,681,094 |
| 18 Aug 2017 | CNY | 18.35 | 19.3 | 18.23 | 18.72 | 18.72 | +0.29 (+1.57%) | 5,479,927 |
| 17 Aug 2017 | CNY | 18.39 | 18.65 | 18.3 | 18.43 | 18.43 | -0.05 (-0.27%) | 2,947,333 |
| 16 Aug 2017 | CNY | 18 | 18.48 | 17.98 | 18.48 | 18.48 | +0.37 (+2.04%) | 3,508,516 |
| 15 Aug 2017 | CNY | 18.06 | 18.29 | 18 | 18.11 | 18.11 | +0.09 (+0.50%) | 1,949,600 |
| 14 Aug 2017 | CNY | 17.83 | 18.1 | 17.76 | 18.02 | 18.02 | +0.27 (+1.52%) | 1,830,500 |
| 11 Aug 2017 | CNY | 17.73 | 18.09 | 17.5 | 17.75 | 17.75 | -0.11 (-0.62%) | 2,006,800 |
| 10 Aug 2017 | CNY | 18.2 | 18.39 | 17.73 | 17.86 | 17.86 | -0.39 (-2.14%) | 2,720,093 |
| 9 Aug 2017 | CNY | 18.21 | 18.48 | 18.2 | 18.25 | 18.25 | -0.1 (-0.54%) | 2,161,537 |
| 8 Aug 2017 | CNY | 18.2 | 18.4 | 18.1 | 18.35 | 18.35 | +0.15 (+0.82%) | 2,616,828 |
| 7 Aug 2017 | CNY | 18.16 | 18.5 | 18.09 | 18.2 | 18.2 | +0.05 (+0.28%) | 1,799,561 |
| 4 Aug 2017 | CNY | 18.06 | 18.53 | 18.02 | 18.15 | 18.15 | -0.06 (-0.33%) | 2,524,627 |
| 3 Aug 2017 | CNY | 18.02 | 18.49 | 18.02 | 18.21 | 18.21 | +0.04 (+0.22%) | 2,272,328 |
| 2 Aug 2017 | CNY | 18.65 | 18.77 | 18.15 | 18.17 | 18.17 | -0.47 (-2.52%) | 2,903,366 |
| 1 Aug 2017 | CNY | 18.7 | 18.95 | 18.5 | 18.64 | 18.64 | -0.24 (-1.27%) | 3,123,828 |
| 31 Jul 2017 | CNY | 18.75 | 19.2 | 18.72 | 18.88 | 18.88 | -0.27 (-1.41%) | 4,815,399 |
| 28 Jul 2017 | CNY | 18.27 | 19.67 | 18.11 | 19.15 | 19.15 | +0.88 (+4.82%) | 7,768,450 |
| 27 Jul 2017 | CNY | 17.72 | 18.3 | 17.72 | 18.27 | 18.27 | +0.36 (+2.01%) | 3,070,177 |
| 26 Jul 2017 | CNY | 18.35 | 18.36 | 17.68 | 17.91 | 17.91 | -0.43 (-2.34%) | 2,557,300 |
| 25 Jul 2017 | CNY | 18.2 | 18.44 | 18.06 | 18.34 | 18.34 | +0.08 (+0.44%) | 2,425,600 |
| 24 Jul 2017 | CNY | 18.06 | 18.38 | 17.95 | 18.26 | 18.26 | +0.23 (+1.28%) | 2,568,911 |
