| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | CNY | 22.4067 | 22.5133 | 22.18 | 22.2067 | 22.2067 | -0.213 (-0.95%) | 1,716,559 |
| 23 Aug 2017 | CNY | 22.6933 | 22.6933 | 22.34 | 22.42 | 22.42 | -0.56 (-2.44%) | 3,105,070 |
| 22 Aug 2017 | CNY | 22.7 | 23.8267 | 22.3333 | 22.98 | 22.98 | +0.293 (+1.29%) | 6,012,750 |
| 21 Aug 2017 | CNY | 22.9267 | 23.3133 | 22.2933 | 22.6867 | 22.6867 | +0.093 (+0.41%) | 3,849,483 |
| 18 Aug 2017 | CNY | 22.5867 | 22.9333 | 22.44 | 22.5933 | 22.5933 | -0.393 (-1.71%) | 4,364,503 |
| 17 Aug 2017 | CNY | 22.4667 | 23.1133 | 22.1533 | 22.9867 | 22.9867 | +0.72 (+3.23%) | 8,051,419 |
| 16 Aug 2017 | CNY | 21.0667 | 22.66 | 21.0667 | 22.2667 | 22.2667 | +1.253 (+5.96%) | 7,767,370 |
| 15 Aug 2017 | CNY | 21.1333 | 21.3133 | 20.7533 | 21.0133 | 21.0133 | -0.213 (-1.01%) | 2,387,211 |
| 14 Aug 2017 | CNY | 20.5467 | 21.2667 | 20.5 | 21.2267 | 21.2267 | +0.673 (+3.28%) | 1,770,064 |
| 11 Aug 2017 | CNY | 20.4867 | 20.7933 | 20.38 | 20.5533 | 20.5533 | -0.06 (-0.29%) | 1,129,776 |
| 10 Aug 2017 | CNY | 21.1667 | 21.2667 | 20.5867 | 20.6133 | 20.6133 | -0.593 (-2.80%) | 1,676,893 |
| 9 Aug 2017 | CNY | 21.3667 | 21.3667 | 21.1 | 21.2067 | 21.2067 | -0.073 (-0.34%) | 796,359 |
| 8 Aug 2017 | CNY | 21.3333 | 21.5333 | 21.1867 | 21.28 | 21.28 | -0.213 (-0.99%) | 1,440,937 |
| 7 Aug 2017 | CNY | 21.4 | 21.78 | 21.4 | 21.4933 | 21.4933 | +0.167 (+0.78%) | 1,946,095 |
| 4 Aug 2017 | CNY | 21.3667 | 21.5667 | 21.1333 | 21.3267 | 21.3267 | +0.007 (+0.03%) | 2,484,261 |
| 3 Aug 2017 | CNY | 20.6667 | 21.44 | 20.32 | 21.32 | 21.32 | +0.653 (+3.16%) | 4,243,750 |
| 2 Aug 2017 | CNY | 21.2667 | 21.2933 | 20.5333 | 20.6667 | 20.6667 | -0.493 (-2.33%) | 1,908,825 |
| 1 Aug 2017 | CNY | 21.3 | 21.36 | 20.98 | 21.16 | 21.16 | -0.08 (-0.38%) | 1,558,557 |
| 31 Jul 2017 | CNY | 21.3267 | 21.5 | 21.16 | 21.24 | 21.24 | -0.053 (-0.25%) | 1,389,876 |
| 28 Jul 2017 | CNY | 21.4067 | 21.7733 | 21.26 | 21.2933 | 21.2933 | -0.107 (-0.50%) | 2,012,950 |
| 27 Jul 2017 | CNY | 20.8733 | 21.6667 | 20.7867 | 21.4 | 21.4 | +0.453 (+2.16%) | 2,762,116 |
| 26 Jul 2017 | CNY | 21.14 | 21.1733 | 20.8533 | 20.9467 | 20.9467 | -0.187 (-0.88%) | 1,482,900 |
| 25 Jul 2017 | CNY | 20.9533 | 21.2733 | 20.8 | 21.1333 | 21.1333 | +0.18 (+0.86%) | 2,225,263 |
| 24 Jul 2017 | CNY | 20.9 | 21.18 | 20.7333 | 20.9533 | 20.9533 | +0.4 (+1.95%) | 2,179,551 |
| 21 Jul 2017 | CNY | 20.48 | 20.84 | 20.4733 | 20.5533 | 20.5533 | -0.093 (-0.45%) | 1,275,004 |
| 20 Jul 2017 | CNY | 20.5 | 20.8667 | 20.4667 | 20.6467 | 20.6467 | +0.153 (+0.75%) | 1,839,406 |
| 19 Jul 2017 | CNY | 20.5533 | 20.6267 | 20.1467 | 20.4933 | 20.4933 | -0.053 (-0.26%) | 1,801,338 |
| 18 Jul 2017 | CNY | 20.26 | 20.6667 | 20.02 | 20.5467 | 20.5467 | +0.287 (+1.42%) | 1,938,624 |
| 17 Jul 2017 | CNY | 21.7333 | 21.84 | 20 | 20.26 | 20.26 | -1.653 (-7.54%) | 4,089,217 |
| 14 Jul 2017 | CNY | 22.52 | 22.52 | 21.88 | 21.9133 | 21.9133 | -0.653 (-2.90%) | 3,171,405 |
