| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 27.5 | 29.5975 | 27.5 | 29.45 | 29.45 | +1.455 (+5.20%) | 16,377,128 |
| 7 Sep 2017 | CNY | 28.25 | 29.9425 | 27.2525 | 27.995 | 27.995 | -0.135 (-0.48%) | 23,135,592 |
| 6 Sep 2017 | CNY | 27.7325 | 28.2175 | 26.78 | 28.13 | 28.13 | +0.357 (+1.29%) | 23,809,880 |
| 5 Sep 2017 | CNY | 25.4225 | 27.7725 | 24.875 | 27.7725 | 27.7725 | +2.525 (+10.00%) | 18,660,664 |
| 4 Sep 2017 | CNY | 24.1375 | 25.3725 | 24.125 | 25.2475 | 25.2475 | +0.515 (+2.08%) | 11,721,496 |
| 1 Sep 2017 | CNY | 24.5 | 25.245 | 23.9525 | 24.7325 | 24.7325 | -0.39 (-1.55%) | 15,856,484 |
| 31 Aug 2017 | CNY | 23.6 | 25.135 | 23.5 | 25.1225 | 25.1225 | +1.728 (+7.38%) | 21,983,908 |
| 30 Aug 2017 | CNY | 23.7 | 24 | 23.165 | 23.395 | 23.395 | -0.927 (-3.81%) | 15,362,116 |
| 29 Aug 2017 | CNY | 23.6675 | 24.87 | 23.1625 | 24.3225 | 24.3225 | +1.163 (+5.02%) | 28,423,472 |
| 28 Aug 2017 | CNY | 21.25 | 23.16 | 21.17 | 23.16 | 23.16 | +2.105 (+10.00%) | 20,331,212 |
| 25 Aug 2017 | CNY | 20.825 | 21.195 | 20.6375 | 21.055 | 21.055 | +0.43 (+2.08%) | 5,747,616 |
| 24 Aug 2017 | CNY | 20.8625 | 21.125 | 20.625 | 20.625 | 20.625 | -0.325 (-1.55%) | 5,612,320 |
| 23 Aug 2017 | CNY | 21.3025 | 21.3475 | 20.875 | 20.95 | 20.95 | -0.355 (-1.67%) | 4,757,808 |
| 22 Aug 2017 | CNY | 21.1175 | 21.4975 | 20.93 | 21.305 | 21.305 | +0.185 (+0.88%) | 5,587,956 |
| 21 Aug 2017 | CNY | 21.125 | 21.245 | 20.7025 | 21.12 | 21.12 | -0.003 (-0.01%) | 6,715,720 |
| 18 Aug 2017 | CNY | 21.75 | 22.2 | 20.9275 | 21.1225 | 21.1225 | -0.515 (-2.38%) | 10,863,756 |
| 17 Aug 2017 | CNY | 21.4 | 21.875 | 21.165 | 21.6375 | 21.6375 | -0.022 (-0.10%) | 6,134,276 |
| 16 Aug 2017 | CNY | 21.15 | 21.9825 | 20.8 | 21.66 | 21.66 | +0.662 (+3.16%) | 9,454,368 |
| 15 Aug 2017 | CNY | 20.9 | 21.3 | 20.75 | 20.9975 | 20.9975 | +0.098 (+0.47%) | 6,368,512 |
| 14 Aug 2017 | CNY | 19.9975 | 20.9975 | 19.7775 | 20.9 | 20.9 | +1.055 (+5.32%) | 5,988,216 |
| 11 Aug 2017 | CNY | 19.7075 | 20.375 | 19.4425 | 19.845 | 19.845 | +0.145 (+0.74%) | 6,288,152 |
| 10 Aug 2017 | CNY | 20.45 | 20.6375 | 19.4775 | 19.7 | 19.7 | -0.838 (-4.08%) | 7,820,064 |
| 9 Aug 2017 | CNY | 20.6325 | 20.75 | 20.3275 | 20.5375 | 20.5375 | -0.087 (-0.42%) | 2,915,008 |
| 8 Aug 2017 | CNY | 20.505 | 20.925 | 20.2525 | 20.625 | 20.625 | +0.013 (+0.06%) | 4,682,336 |
| 7 Aug 2017 | CNY | 21.125 | 21.2475 | 20.255 | 20.6125 | 20.6125 | -0.393 (-1.87%) | 6,986,968 |
| 4 Aug 2017 | CNY | 21.5 | 21.81 | 20.6925 | 21.005 | 21.005 | -0.72 (-3.31%) | 7,720,604 |
| 3 Aug 2017 | CNY | 21.5475 | 22.3 | 21.405 | 21.725 | 21.725 | -0.072 (-0.33%) | 5,885,080 |
| 2 Aug 2017 | CNY | 21.6525 | 21.9 | 21 | 21.7975 | 21.7975 | +0.145 (+0.67%) | 7,045,780 |
| 1 Aug 2017 | CNY | 20.6075 | 22.125 | 20.375 | 21.6525 | 21.6525 | +0.873 (+4.20%) | 14,273,920 |
| 31 Jul 2017 | CNY | 20.275 | 20.8725 | 19.8 | 20.78 | 20.78 | +1.067 (+5.42%) | 14,175,180 |
