| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 40.5 | 42.11 | 39.505 | 41.08 | 41.08 | -0.785 (-1.88%) | 17,027,360 |
| 1 Sep 2017 | CNY | 41.865 | 41.865 | 40.35 | 41.865 | 41.865 | +3.805 (+10.00%) | 25,166,320 |
| 31 Aug 2017 | CNY | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | +3.46 (+10%) | 2,987,470 |
| 30 Aug 2017 | CNY | 33.4 | 34.6 | 33.105 | 34.6 | 34.6 | +1.06 (+3.16%) | 5,728,390 |
| 29 Aug 2017 | CNY | 32.875 | 34.04 | 32.325 | 33.54 | 33.54 | +0.74 (+2.26%) | 7,072,442 |
| 28 Aug 2017 | CNY | 30.945 | 32.93 | 30.945 | 32.8 | 32.8 | +1.785 (+5.76%) | 5,558,820 |
| 25 Aug 2017 | CNY | 30.205 | 31.075 | 30.01 | 31.015 | 31.015 | +0.98 (+3.26%) | 2,617,440 |
| 24 Aug 2017 | CNY | 31.15 | 31.195 | 30.005 | 30.035 | 30.035 | -1.15 (-3.69%) | 3,380,868 |
| 23 Aug 2017 | CNY | 31.145 | 31.73 | 31.045 | 31.185 | 31.185 | -0.14 (-0.45%) | 2,891,080 |
| 22 Aug 2017 | CNY | 30.705 | 31.35 | 30.705 | 31.325 | 31.325 | +0.46 (+1.49%) | 2,569,922 |
| 21 Aug 2017 | CNY | 30.475 | 31.05 | 30.3 | 30.865 | 30.865 | +0.41 (+1.35%) | 1,918,610 |
| 18 Aug 2017 | CNY | 30.98 | 30.98 | 30.365 | 30.455 | 30.455 | -0.695 (-2.23%) | 1,806,812 |
| 17 Aug 2017 | CNY | 30.99 | 31.4 | 30.725 | 31.15 | 31.15 | +0.025 (+0.08%) | 2,594,966 |
| 16 Aug 2017 | CNY | 30.84 | 31.35 | 30.42 | 31.125 | 31.125 | +0.4 (+1.30%) | 2,889,366 |
| 15 Aug 2017 | CNY | 30.79 | 31.745 | 30.475 | 30.725 | 30.725 | +0.27 (+0.89%) | 3,308,704 |
| 14 Aug 2017 | CNY | 29.2 | 30.48 | 29.2 | 30.455 | 30.455 | +1.28 (+4.39%) | 2,968,410 |
| 11 Aug 2017 | CNY | 28.9 | 29.74 | 28.8 | 29.175 | 29.175 | -0.025 (-0.09%) | 2,072,000 |
| 10 Aug 2017 | CNY | 29.955 | 30.145 | 29.005 | 29.2 | 29.2 | -0.85 (-2.83%) | 2,819,892 |
| 9 Aug 2017 | CNY | 30.105 | 30.245 | 29.945 | 30.05 | 30.05 | -0.045 (-0.15%) | 1,379,670 |
| 8 Aug 2017 | CNY | 29.845 | 30.2 | 29.765 | 30.095 | 30.095 | +0.05 (+0.17%) | 2,145,740 |
| 7 Aug 2017 | CNY | 29.995 | 30.34 | 29.755 | 30.045 | 30.045 | +0.445 (+1.50%) | 2,287,540 |
| 4 Aug 2017 | CNY | 29.76 | 30 | 29.275 | 29.6 | 29.6 | -0.3 (-1.00%) | 3,373,802 |
| 3 Aug 2017 | CNY | 30.24 | 30.925 | 29.835 | 29.9 | 29.9 | -0.43 (-1.42%) | 3,346,328 |
| 2 Aug 2017 | CNY | 31.495 | 31.555 | 30.33 | 30.33 | 30.33 | -1.13 (-3.59%) | 4,852,278 |
| 1 Aug 2017 | CNY | 31.175 | 31.75 | 31.175 | 31.46 | 31.46 | +0.19 (+0.61%) | 2,700,802 |
| 31 Jul 2017 | CNY | 32.045 | 32.245 | 31.165 | 31.27 | 31.27 | -0.675 (-2.11%) | 4,147,906 |
| 28 Jul 2017 | CNY | 32.85 | 32.95 | 31.94 | 31.945 | 31.945 | -1.165 (-3.52%) | 4,971,070 |
| 27 Jul 2017 | CNY | 31.49 | 33.18 | 31.195 | 33.11 | 33.11 | +1.62 (+5.14%) | 6,412,288 |
| 26 Jul 2017 | CNY | 31.68 | 32.125 | 31.295 | 31.49 | 31.49 | -0.34 (-1.07%) | 3,209,118 |
| 25 Jul 2017 | CNY | 32.1 | 32.375 | 31.55 | 31.83 | 31.83 | -0.3 (-0.93%) | 3,396,470 |
