| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 25.6 | 25.68 | 24.81 | 25.12 | 25.12 | -0.5 (-1.95%) | 5,824,078 |
| 4 Sep 2017 | CNY | 26.18 | 26.95 | 25.58 | 25.62 | 25.62 | -0.69 (-2.62%) | 8,632,837 |
| 1 Sep 2017 | CNY | 25.38 | 27.58 | 24.99 | 26.31 | 26.31 | +0.81 (+3.18%) | 15,039,989 |
| 31 Aug 2017 | CNY | 24.31 | 25.6 | 24.1 | 25.5 | 25.5 | +0.99 (+4.04%) | 10,799,457 |
| 30 Aug 2017 | CNY | 23.8 | 25.35 | 23.78 | 24.51 | 24.51 | -0.2 (-0.81%) | 8,751,336 |
| 29 Aug 2017 | CNY | 24 | 25.91 | 23.8 | 24.71 | 24.71 | +0.4 (+1.65%) | 13,658,313 |
| 28 Aug 2017 | CNY | 23.26 | 24.32 | 23.1 | 24.31 | 24.31 | +0.77 (+3.27%) | 10,368,898 |
| 25 Aug 2017 | CNY | 22.56 | 24.17 | 22.15 | 23.54 | 23.54 | +0.54 (+2.35%) | 8,867,893 |
| 24 Aug 2017 | CNY | 22.52 | 23.8 | 22.41 | 23 | 23 | +0.24 (+1.05%) | 8,094,772 |
| 23 Aug 2017 | CNY | 23.6 | 23.6 | 22.5 | 22.76 | 22.76 | -0.84 (-3.56%) | 7,674,358 |
| 22 Aug 2017 | CNY | 21.33 | 23.6 | 21.32 | 23.6 | 23.6 | +2.15 (+10.02%) | 6,840,983 |
| 21 Aug 2017 | CNY | 21.4 | 21.49 | 21.15 | 21.45 | 21.45 | +0.23 (+1.08%) | 1,672,297 |
| 18 Aug 2017 | CNY | 21.06 | 21.28 | 21.05 | 21.22 | 21.22 | -0.35 (-1.62%) | 1,840,274 |
| 17 Aug 2017 | CNY | 21.86 | 22.08 | 21.45 | 21.57 | 21.57 | -0.06 (-0.28%) | 2,560,513 |
| 16 Aug 2017 | CNY | 21.2 | 21.75 | 21.1 | 21.63 | 21.63 | +0.33 (+1.55%) | 2,542,060 |
| 15 Aug 2017 | CNY | 21.33 | 21.49 | 21.07 | 21.3 | 21.3 | +0.05 (+0.24%) | 1,836,300 |
| 14 Aug 2017 | CNY | 20.72 | 21.3 | 20.72 | 21.25 | 21.25 | +0.4 (+1.92%) | 1,660,150 |
| 11 Aug 2017 | CNY | 21.55 | 21.55 | 20.85 | 20.85 | 20.85 | -0.92 (-4.23%) | 3,532,555 |
| 10 Aug 2017 | CNY | 22.85 | 22.95 | 21.55 | 21.77 | 21.77 | -1.23 (-5.35%) | 5,137,514 |
| 9 Aug 2017 | CNY | 23.5 | 23.78 | 22.9 | 23 | 23 | -0.17 (-0.73%) | 3,942,683 |
| 8 Aug 2017 | CNY | 23.05 | 23.99 | 22.8 | 23.17 | 23.17 | -0.1 (-0.43%) | 6,601,080 |
| 7 Aug 2017 | CNY | 22 | 23.65 | 21.95 | 23.27 | 23.27 | +0.97 (+4.35%) | 8,102,124 |
| 4 Aug 2017 | CNY | 22 | 22.5 | 21.77 | 22.3 | 22.3 | +0.25 (+1.13%) | 4,395,355 |
| 3 Aug 2017 | CNY | 21.45 | 22.25 | 21.3 | 22.05 | 22.05 | +0.25 (+1.15%) | 4,235,754 |
| 2 Aug 2017 | CNY | 21.6 | 22.45 | 21.5 | 21.8 | 21.8 | -0.12 (-0.55%) | 4,305,928 |
| 1 Aug 2017 | CNY | 22.24 | 22.46 | 21.75 | 21.92 | 21.92 | -0.56 (-2.49%) | 3,385,154 |
| 31 Jul 2017 | CNY | 21.73 | 23.4 | 21.2 | 22.48 | 22.48 | +0.58 (+2.65%) | 4,976,367 |
| 28 Jul 2017 | CNY | 22.06 | 22.4 | 21.81 | 21.9 | 21.9 | -0.29 (-1.31%) | 2,601,650 |
| 27 Jul 2017 | CNY | 21.69 | 22.32 | 21.5 | 22.19 | 22.19 | +0.23 (+1.05%) | 3,652,303 |
| 26 Jul 2017 | CNY | 22.3 | 22.5 | 21.66 | 21.96 | 21.96 | +0.11 (+0.50%) | 3,412,309 |
