| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 35.1648 | 35.7967 | 34.6923 | 35.5989 | 35.5989 | +0.066 (+0.19%) | 1,516,700 |
| 5 Sep 2017 | CNY | 34.9341 | 35.8517 | 34.5989 | 35.533 | 35.533 | +0.247 (+0.70%) | 2,034,032 |
| 4 Sep 2017 | CNY | 36.0989 | 36.8187 | 34.5604 | 35.2857 | 35.2857 | -0.264 (-0.74%) | 3,250,884 |
| 1 Sep 2017 | CNY | 34.5604 | 36.2637 | 34.5055 | 35.5495 | 35.5495 | +0.769 (+2.21%) | 5,320,087 |
| 31 Aug 2017 | CNY | 32.4451 | 34.8901 | 32.2528 | 34.7802 | 34.7802 | +2.203 (+6.76%) | 4,955,417 |
| 30 Aug 2017 | CNY | 32.467 | 33.5165 | 32.2967 | 32.5769 | 32.5769 | -0.17 (-0.52%) | 2,331,591 |
| 29 Aug 2017 | CNY | 32.8846 | 33.4011 | 31.8681 | 32.7473 | 32.7473 | +0.017 (+0.05%) | 3,137,022 |
| 28 Aug 2017 | CNY | 31.4835 | 32.7912 | 31.4286 | 32.7308 | 32.7308 | +1.528 (+4.90%) | 2,684,871 |
| 25 Aug 2017 | CNY | 30.7143 | 31.4451 | 30.5934 | 31.2033 | 31.2033 | +0.242 (+0.78%) | 1,663,048 |
| 24 Aug 2017 | CNY | 31.4396 | 31.5604 | 30.7967 | 30.9615 | 30.9615 | -0.522 (-1.66%) | 1,275,092 |
| 23 Aug 2017 | CNY | 32.4176 | 32.5165 | 30.9121 | 31.4835 | 31.4835 | -2.253 (-6.68%) | 3,327,822 |
| 22 Aug 2017 | CNY | 34.1099 | 35.2308 | 33.7363 | 33.7363 | 33.7363 | -0.494 (-1.44%) | 2,110,654 |
| 21 Aug 2017 | CNY | 33.6923 | 34.3901 | 33.6923 | 34.2308 | 34.2308 | +0.33 (+0.97%) | 1,350,258 |
| 18 Aug 2017 | CNY | 33.7912 | 34.3517 | 33.522 | 33.9011 | 33.9011 | -0.291 (-0.85%) | 1,102,590 |
| 17 Aug 2017 | CNY | 33.8407 | 34.4506 | 33.5824 | 34.1923 | 34.1923 | +0.181 (+0.53%) | 2,057,122 |
| 16 Aug 2017 | CNY | 32.522 | 34.1703 | 32.2418 | 34.011 | 34.011 | +1.324 (+4.05%) | 2,944,794 |
| 15 Aug 2017 | CNY | 32.2088 | 32.8571 | 31.967 | 32.6868 | 32.6868 | +0.494 (+1.54%) | 1,322,230 |
| 14 Aug 2017 | CNY | 30.5 | 32.3901 | 30.2198 | 32.1923 | 32.1923 | +1.643 (+5.38%) | 1,757,757 |
| 11 Aug 2017 | CNY | 30.9011 | 30.9011 | 30.2692 | 30.5495 | 30.5495 | -0.467 (-1.51%) | 805,714 |
| 10 Aug 2017 | CNY | 31.0989 | 31.6484 | 30.7692 | 31.0165 | 31.0165 | -0.082 (-0.26%) | 930,751 |
| 9 Aug 2017 | CNY | 30.9341 | 31.2363 | 30.5659 | 31.0989 | 31.0989 | +0.308 (+1.00%) | 915,086 |
| 8 Aug 2017 | CNY | 31.467 | 31.5714 | 30.6593 | 30.7912 | 30.7912 | -0.665 (-2.11%) | 1,561,900 |
| 7 Aug 2017 | CNY | 31.3187 | 32.1429 | 31.3187 | 31.456 | 31.456 | -0.137 (-0.43%) | 860,679 |
| 4 Aug 2017 | CNY | 32.033 | 32.4176 | 30.9341 | 31.5934 | 31.5934 | -0.775 (-2.39%) | 1,685,352 |
| 3 Aug 2017 | CNY | 32.555 | 33.5659 | 32.2088 | 32.3681 | 32.3681 | -0.231 (-0.71%) | 1,624,896 |
| 2 Aug 2017 | CNY | 32.9725 | 33.2363 | 32.3791 | 32.5989 | 32.5989 | -0.808 (-2.42%) | 1,470,742 |
| 1 Aug 2017 | CNY | 32.4176 | 33.5055 | 31.9945 | 33.4066 | 33.4066 | +0.758 (+2.32%) | 2,279,930 |
| 31 Jul 2017 | CNY | 33 | 33.1868 | 32.1978 | 32.6484 | 32.6484 | -0.538 (-1.62%) | 1,724,586 |
| 28 Jul 2017 | CNY | 33.7967 | 34.6154 | 33.1319 | 33.1868 | 33.1868 | -0.852 (-2.50%) | 2,739,600 |
| 27 Jul 2017 | CNY | 32.1703 | 34.6044 | 31.8736 | 34.0385 | 34.0385 | +1.731 (+5.36%) | 4,052,270 |
