| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 26.1333 | 26.18 | 25.4067 | 25.8133 | 25.8133 | -0.447 (-1.70%) | 3,773,209 |
| 5 Sep 2017 | CNY | 26.22 | 26.5267 | 26.0933 | 26.26 | 26.26 | 0.0 (0.0%) | 2,968,444 |
| 4 Sep 2017 | CNY | 26.56 | 26.8667 | 26.1 | 26.26 | 26.26 | -0.38 (-1.43%) | 4,548,001 |
| 1 Sep 2017 | CNY | 27 | 27.1067 | 26.4133 | 26.64 | 26.64 | -0.26 (-0.97%) | 4,494,393 |
| 31 Aug 2017 | CNY | 26 | 27.0667 | 26 | 26.9 | 26.9 | +1 (+3.86%) | 6,984,136 |
| 30 Aug 2017 | CNY | 26.0467 | 26.8133 | 25.8 | 25.9 | 25.9 | -0.367 (-1.40%) | 5,010,118 |
| 29 Aug 2017 | CNY | 26.2133 | 27.06 | 26.0133 | 26.2667 | 26.2667 | -0.127 (-0.48%) | 8,520,904 |
| 28 Aug 2017 | CNY | 25.3133 | 26.9067 | 25.0067 | 26.3933 | 26.3933 | +1.447 (+5.80%) | 8,300,746 |
| 25 Aug 2017 | CNY | 24.12 | 25.0333 | 24.02 | 24.9467 | 24.9467 | +0.66 (+2.72%) | 4,363,821 |
| 24 Aug 2017 | CNY | 24.8267 | 24.8267 | 24.1933 | 24.2867 | 24.2867 | -1.173 (-4.61%) | 6,131,032 |
| 23 Aug 2017 | CNY | 25.3533 | 25.7333 | 24.8867 | 25.46 | 25.46 | +0.1 (+0.39%) | 3,238,158 |
| 22 Aug 2017 | CNY | 25.5467 | 26.26 | 25.26 | 25.36 | 25.36 | -0.307 (-1.19%) | 3,624,321 |
| 21 Aug 2017 | CNY | 25.06 | 25.7333 | 24.9733 | 25.6667 | 25.6667 | +0.62 (+2.48%) | 3,577,095 |
| 18 Aug 2017 | CNY | 25.0067 | 25.2533 | 24.8933 | 25.0467 | 25.0467 | -0.087 (-0.34%) | 2,427,783 |
| 17 Aug 2017 | CNY | 24.98 | 25.4 | 24.7267 | 25.1333 | 25.1333 | +0.073 (+0.29%) | 3,373,065 |
| 16 Aug 2017 | CNY | 24.3333 | 25.32 | 24.3067 | 25.06 | 25.06 | +0.633 (+2.59%) | 3,816,790 |
| 15 Aug 2017 | CNY | 24.0667 | 24.5667 | 24.0467 | 24.4267 | 24.4267 | +0.38 (+1.58%) | 2,190,292 |
| 14 Aug 2017 | CNY | 23.7067 | 24.1667 | 23.6 | 24.0467 | 24.0467 | +0.413 (+1.75%) | 1,809,172 |
| 11 Aug 2017 | CNY | 23.8133 | 24.1333 | 23.6333 | 23.6333 | 23.6333 | -0.373 (-1.56%) | 1,824,532 |
| 10 Aug 2017 | CNY | 24.5267 | 24.76 | 23.9333 | 24.0067 | 24.0067 | -0.493 (-2.01%) | 2,412,258 |
| 9 Aug 2017 | CNY | 24.8267 | 24.8333 | 24.5 | 24.5 | 24.5 | -0.367 (-1.47%) | 1,887,429 |
| 8 Aug 2017 | CNY | 25.2267 | 25.2267 | 24.6 | 24.8667 | 24.8667 | -0.387 (-1.53%) | 2,329,104 |
| 7 Aug 2017 | CNY | 25.1933 | 25.5 | 24.9933 | 25.2533 | 25.2533 | +0.253 (+1.01%) | 2,100,201 |
| 4 Aug 2017 | CNY | 25.3333 | 25.6133 | 25 | 25 | 25 | -0.427 (-1.68%) | 2,360,226 |
| 3 Aug 2017 | CNY | 25.0733 | 25.6333 | 24.92 | 25.4267 | 25.4267 | +0.253 (+1.01%) | 3,334,534 |
| 2 Aug 2017 | CNY | 25.0733 | 25.5267 | 25.0267 | 25.1733 | 25.1733 | -0.02 (-0.08%) | 3,191,485 |
| 1 Aug 2017 | CNY | 24.66 | 25.2267 | 24.66 | 25.1933 | 25.1933 | +0.38 (+1.53%) | 2,723,379 |
| 31 Jul 2017 | CNY | 24.64 | 25.04 | 24.54 | 24.8133 | 24.8133 | +0.02 (+0.08%) | 1,963,783 |
| 28 Jul 2017 | CNY | 25.3267 | 25.3267 | 24.7267 | 24.7933 | 24.7933 | -0.553 (-2.18%) | 2,942,415 |
| 27 Jul 2017 | CNY | 24.38 | 25.4133 | 24.1467 | 25.3467 | 25.3467 | +1.047 (+4.31%) | 4,817,067 |
