| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 20.23 | 20.43 | 20.17 | 20.23 | 20.23 | -0.06 (-0.30%) | 1,070,558 |
| 7 Sep 2017 | CNY | 20.22 | 20.63 | 20.03 | 20.29 | 20.29 | +0.07 (+0.35%) | 1,686,837 |
| 6 Sep 2017 | CNY | 20.25 | 20.35 | 19.95 | 20.22 | 20.22 | -0.06 (-0.30%) | 1,065,574 |
| 5 Sep 2017 | CNY | 20.33 | 20.33 | 20.1 | 20.28 | 20.28 | +0.08 (+0.40%) | 844,337 |
| 4 Sep 2017 | CNY | 20.33 | 20.43 | 20.13 | 20.2 | 20.2 | -0.16 (-0.79%) | 1,162,321 |
| 1 Sep 2017 | CNY | 20.29 | 20.48 | 20.1 | 20.36 | 20.36 | +0.08 (+0.39%) | 1,708,558 |
| 31 Aug 2017 | CNY | 19.82 | 20.31 | 19.75 | 20.28 | 20.28 | +0.5 (+2.53%) | 1,665,158 |
| 30 Aug 2017 | CNY | 20 | 20.15 | 19.7 | 19.78 | 19.78 | -0.3 (-1.49%) | 1,300,358 |
| 29 Aug 2017 | CNY | 19.86 | 20.43 | 19.78 | 20.08 | 20.08 | +0.21 (+1.06%) | 2,546,085 |
| 28 Aug 2017 | CNY | 19.53 | 20.2 | 19.53 | 19.87 | 19.87 | +0.34 (+1.74%) | 2,985,000 |
| 25 Aug 2017 | CNY | 19.23 | 19.64 | 19.23 | 19.53 | 19.53 | +0.18 (+0.93%) | 1,304,600 |
| 24 Aug 2017 | CNY | 19.36 | 19.76 | 19.15 | 19.35 | 19.35 | -0.01 (-0.05%) | 1,895,500 |
| 23 Aug 2017 | CNY | 19.35 | 19.44 | 19.09 | 19.36 | 19.36 | -0.02 (-0.10%) | 1,026,806 |
| 22 Aug 2017 | CNY | 19.4 | 19.45 | 19.22 | 19.38 | 19.38 | +0.11 (+0.57%) | 1,354,600 |
| 21 Aug 2017 | CNY | 18.96 | 19.38 | 18.95 | 19.27 | 19.27 | +0.35 (+1.85%) | 1,332,264 |
| 18 Aug 2017 | CNY | 19.23 | 19.35 | 18.92 | 18.92 | 18.92 | -0.31 (-1.61%) | 883,129 |
| 17 Aug 2017 | CNY | 19.07 | 19.26 | 19.06 | 19.23 | 19.23 | +0.07 (+0.37%) | 893,327 |
| 16 Aug 2017 | CNY | 19.04 | 19.29 | 18.85 | 19.16 | 19.16 | +0.25 (+1.32%) | 1,145,211 |
| 15 Aug 2017 | CNY | 18.83 | 19.1 | 18.8 | 18.91 | 18.91 | +0.03 (+0.16%) | 739,900 |
| 14 Aug 2017 | CNY | 18.62 | 18.95 | 18.55 | 18.88 | 18.88 | +0.26 (+1.40%) | 749,891 |
| 11 Aug 2017 | CNY | 18.95 | 18.95 | 18.61 | 18.62 | 18.62 | -0.36 (-1.90%) | 753,031 |
| 10 Aug 2017 | CNY | 19.28 | 19.35 | 18.91 | 18.98 | 18.98 | -0.59 (-3.01%) | 1,592,777 |
| 9 Aug 2017 | CNY | 18.68 | 19.76 | 18.48 | 19.57 | 19.57 | +0.95 (+5.10%) | 3,274,792 |
| 8 Aug 2017 | CNY | 18.61 | 18.69 | 18.4 | 18.62 | 18.62 | +0.02 (+0.11%) | 657,180 |
| 7 Aug 2017 | CNY | 18.45 | 18.79 | 18.4 | 18.6 | 18.6 | +0.19 (+1.03%) | 722,700 |
| 4 Aug 2017 | CNY | 18.9 | 18.93 | 18.4 | 18.41 | 18.41 | -0.43 (-2.28%) | 1,410,500 |
| 3 Aug 2017 | CNY | 18.7 | 19.08 | 18.64 | 18.84 | 18.84 | +0.13 (+0.69%) | 729,500 |
| 2 Aug 2017 | CNY | 19.2 | 19.2 | 18.71 | 18.71 | 18.71 | -0.43 (-2.25%) | 1,014,400 |
| 1 Aug 2017 | CNY | 19.17 | 19.26 | 18.88 | 19.14 | 19.14 | -0.03 (-0.16%) | 1,089,275 |
| 31 Jul 2017 | CNY | 19.31 | 19.39 | 19.1 | 19.17 | 19.17 | -0.1 (-0.52%) | 862,755 |
