| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | CNY | 30.85 | 30.98 | 30.48 | 30.81 | 30.81 | +0.06 (+0.20%) | 2,098,750 |
| 12 Sep 2017 | CNY | 31.31 | 31.31 | 30.5 | 30.75 | 30.75 | -0.56 (-1.79%) | 3,629,495 |
| 11 Sep 2017 | CNY | 30.94 | 31.59 | 30.9 | 31.31 | 31.31 | +0.2 (+0.64%) | 3,142,500 |
| 8 Sep 2017 | CNY | 31.03 | 31.84 | 30.99 | 31.11 | 31.11 | -0.59 (-1.86%) | 3,860,197 |
| 7 Sep 2017 | CNY | 30.49 | 32.64 | 30.39 | 31.7 | 31.7 | +1.12 (+3.66%) | 7,676,176 |
| 6 Sep 2017 | CNY | 31.15 | 31.15 | 30.43 | 30.58 | 30.58 | -0.61 (-1.96%) | 3,168,979 |
| 5 Sep 2017 | CNY | 30.7 | 31.44 | 30.7 | 31.19 | 31.19 | +0.37 (+1.20%) | 2,595,100 |
| 4 Sep 2017 | CNY | 31 | 31.28 | 30.52 | 30.82 | 30.82 | -0.5 (-1.60%) | 3,458,383 |
| 1 Sep 2017 | CNY | 31.8 | 32.06 | 31.26 | 31.32 | 31.32 | -0.13 (-0.41%) | 4,250,379 |
| 31 Aug 2017 | CNY | 31.02 | 31.74 | 31.02 | 31.45 | 31.45 | +0.44 (+1.42%) | 3,717,826 |
| 30 Aug 2017 | CNY | 31.27 | 31.73 | 30.9 | 31.01 | 31.01 | -0.76 (-2.39%) | 3,690,892 |
| 29 Aug 2017 | CNY | 31.99 | 32.5 | 31.71 | 31.77 | 31.77 | +0.15 (+0.47%) | 5,659,600 |
| 28 Aug 2017 | CNY | 30.63 | 31.91 | 30.63 | 31.62 | 31.62 | +0.82 (+2.66%) | 4,723,123 |
| 25 Aug 2017 | CNY | 30.11 | 30.9 | 30.05 | 30.8 | 30.8 | +0.45 (+1.48%) | 2,964,400 |
| 24 Aug 2017 | CNY | 31.15 | 31.5 | 30.1 | 30.35 | 30.35 | -1.03 (-3.28%) | 3,533,424 |
| 23 Aug 2017 | CNY | 31.18 | 31.88 | 30.81 | 31.38 | 31.38 | +0.19 (+0.61%) | 2,873,050 |
| 22 Aug 2017 | CNY | 31.87 | 31.99 | 31.02 | 31.19 | 31.19 | -0.8 (-2.50%) | 3,506,073 |
| 21 Aug 2017 | CNY | 31.7 | 32.15 | 31.5 | 31.99 | 31.99 | +0.24 (+0.76%) | 2,868,800 |
| 18 Aug 2017 | CNY | 32 | 32.86 | 31.75 | 31.75 | 31.75 | -0.75 (-2.31%) | 4,032,500 |
| 17 Aug 2017 | CNY | 32.65 | 33.25 | 32.18 | 32.5 | 32.5 | -0.77 (-2.31%) | 6,034,592 |
| 16 Aug 2017 | CNY | 31.6 | 34.25 | 31.52 | 33.27 | 33.27 | +1.09 (+3.39%) | 8,521,051 |
| 15 Aug 2017 | CNY | 31.3 | 32.86 | 31.15 | 32.18 | 32.18 | +0.72 (+2.29%) | 5,499,300 |
| 14 Aug 2017 | CNY | 30.7 | 31.63 | 30.6 | 31.46 | 31.46 | +0.46 (+1.48%) | 3,640,800 |
| 11 Aug 2017 | CNY | 30 | 32 | 29.7 | 31 | 31 | +0.61 (+2.01%) | 5,963,698 |
| 10 Aug 2017 | CNY | 31.73 | 31.76 | 30.23 | 30.39 | 30.39 | -1.46 (-4.58%) | 4,337,699 |
| 9 Aug 2017 | CNY | 31.55 | 32.25 | 31.4 | 31.85 | 31.85 | +0.33 (+1.05%) | 3,837,440 |
| 8 Aug 2017 | CNY | 32.08 | 32.37 | 31.27 | 31.52 | 31.52 | -0.27 (-0.85%) | 3,597,252 |
| 7 Aug 2017 | CNY | 32.64 | 32.96 | 31.2 | 31.79 | 31.79 | -1.24 (-3.75%) | 5,952,833 |
| 4 Aug 2017 | CNY | 34.38 | 34.99 | 33 | 33.03 | 33.03 | -1.94 (-5.55%) | 6,248,700 |
| 3 Aug 2017 | CNY | 34 | 35.9 | 33.5 | 34.97 | 34.97 | +0.75 (+2.19%) | 9,062,134 |
