| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 23.08 | 24.27 | 23.08 | 24.27 | 24.27 | +1.21 (+5.25%) | 4,934,631 |
| 8 Sep 2017 | CNY | 23.33 | 23.65 | 22.79 | 23.06 | 23.06 | -0.24 (-1.03%) | 2,461,187 |
| 7 Sep 2017 | CNY | 23.07 | 23.78 | 23.07 | 23.3 | 23.3 | +0.2 (+0.87%) | 2,607,400 |
| 6 Sep 2017 | CNY | 23 | 23.44 | 22.75 | 23.1 | 23.1 | -0.31 (-1.32%) | 2,313,585 |
| 5 Sep 2017 | CNY | 23.3 | 23.74 | 23.3 | 23.41 | 23.41 | +0.02 (+0.09%) | 1,581,900 |
| 4 Sep 2017 | CNY | 23.81 | 23.88 | 23.16 | 23.39 | 23.39 | -0.43 (-1.81%) | 2,580,945 |
| 1 Sep 2017 | CNY | 24.25 | 24.36 | 23.68 | 23.82 | 23.82 | -0.3 (-1.24%) | 2,556,953 |
| 31 Aug 2017 | CNY | 23.32 | 24.22 | 23.32 | 24.12 | 24.12 | +0.8 (+3.43%) | 3,951,081 |
| 30 Aug 2017 | CNY | 23.74 | 24.28 | 23.14 | 23.32 | 23.32 | -0.74 (-3.08%) | 3,700,699 |
| 29 Aug 2017 | CNY | 23.81 | 25 | 23.53 | 24.06 | 24.06 | -0.09 (-0.37%) | 7,242,723 |
| 28 Aug 2017 | CNY | 23.38 | 24.19 | 22.9 | 24.15 | 24.15 | +0.63 (+2.68%) | 7,463,952 |
| 25 Aug 2017 | CNY | 21.81 | 23.99 | 21.81 | 23.52 | 23.52 | +1.37 (+6.19%) | 7,326,394 |
| 24 Aug 2017 | CNY | 22.1 | 22.9 | 21.81 | 22.15 | 22.15 | -0.02 (-0.09%) | 3,502,308 |
| 23 Aug 2017 | CNY | 22.3 | 22.38 | 21.55 | 22.17 | 22.17 | -0.16 (-0.72%) | 3,331,764 |
| 22 Aug 2017 | CNY | 22.1 | 22.92 | 21.81 | 22.33 | 22.33 | +0.22 (+1.00%) | 3,258,203 |
| 21 Aug 2017 | CNY | 22.4 | 22.4 | 21.7 | 22.11 | 22.11 | +0.09 (+0.41%) | 2,824,545 |
| 18 Aug 2017 | CNY | 21.51 | 22.31 | 21.46 | 22.02 | 22.02 | +0.36 (+1.66%) | 3,037,706 |
| 17 Aug 2017 | CNY | 21.44 | 21.78 | 21.3 | 21.66 | 21.66 | +0.1 (+0.46%) | 1,979,783 |
| 16 Aug 2017 | CNY | 21.3 | 21.89 | 21.08 | 21.56 | 21.56 | +0.48 (+2.28%) | 2,828,827 |
| 15 Aug 2017 | CNY | 20.77 | 21.48 | 20.75 | 21.08 | 21.08 | +0.51 (+2.48%) | 2,147,657 |
| 14 Aug 2017 | CNY | 20.18 | 20.6 | 20.18 | 20.57 | 20.57 | +0.4 (+1.98%) | 1,283,690 |
| 11 Aug 2017 | CNY | 20.4 | 20.71 | 20.12 | 20.17 | 20.17 | -0.38 (-1.85%) | 1,466,348 |
| 10 Aug 2017 | CNY | 21.4 | 21.57 | 20.5 | 20.55 | 20.55 | -0.85 (-3.97%) | 1,905,740 |
| 9 Aug 2017 | CNY | 21.36 | 21.65 | 21.23 | 21.4 | 21.4 | +0.05 (+0.23%) | 1,240,907 |
| 8 Aug 2017 | CNY | 21.3 | 21.5 | 21.06 | 21.35 | 21.35 | +0.01 (+0.05%) | 1,295,148 |
| 7 Aug 2017 | CNY | 21.2 | 21.62 | 21.18 | 21.34 | 21.34 | +0.08 (+0.38%) | 1,101,112 |
| 4 Aug 2017 | CNY | 21.81 | 21.85 | 21.21 | 21.26 | 21.26 | -0.56 (-2.57%) | 1,867,364 |
| 3 Aug 2017 | CNY | 21.55 | 22.15 | 21.38 | 21.82 | 21.82 | +0.22 (+1.02%) | 2,035,552 |
| 2 Aug 2017 | CNY | 22.1 | 22.2 | 21.6 | 21.6 | 21.6 | -0.66 (-2.96%) | 1,918,540 |
| 1 Aug 2017 | CNY | 21.88 | 22.4 | 21.32 | 22.26 | 22.26 | +0.4 (+1.83%) | 2,689,889 |
