| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | CNY | 27.5786 | 27.9214 | 27.1429 | 27.3929 | 27.3929 | -0.471 (-1.69%) | 2,120,440 |
| 13 Sep 2017 | CNY | 27.0929 | 27.8643 | 26.8429 | 27.8643 | 27.8643 | +0.307 (+1.11%) | 2,696,325 |
| 12 Sep 2017 | CNY | 27.8571 | 28.6857 | 27.5 | 27.5571 | 27.5571 | -0.3 (-1.08%) | 3,546,265 |
| 11 Sep 2017 | CNY | 26.8643 | 27.8929 | 26.8643 | 27.8571 | 27.8571 | +0.95 (+3.53%) | 3,017,000 |
| 8 Sep 2017 | CNY | 27.2357 | 27.4929 | 26.5214 | 26.9071 | 26.9071 | -0.457 (-1.67%) | 2,476,443 |
| 7 Sep 2017 | CNY | 27.0786 | 28 | 27.0714 | 27.3643 | 27.3643 | +0.029 (+0.10%) | 2,952,903 |
| 6 Sep 2017 | CNY | 27.15 | 27.5 | 26.5429 | 27.3357 | 27.3357 | -0.221 (-0.80%) | 2,625,308 |
| 5 Sep 2017 | CNY | 26.8714 | 27.6643 | 26.8571 | 27.5571 | 27.5571 | +0.864 (+3.24%) | 3,145,980 |
| 4 Sep 2017 | CNY | 28.5714 | 28.5714 | 26.4286 | 26.6929 | 26.6929 | -2.214 (-7.66%) | 5,495,679 |
| 1 Sep 2017 | CNY | 29.45 | 30.2714 | 28.7143 | 28.9071 | 28.9071 | -0.543 (-1.84%) | 4,622,132 |
| 31 Aug 2017 | CNY | 28.4643 | 29.85 | 27.9286 | 29.45 | 29.45 | +0.979 (+3.44%) | 5,402,692 |
| 30 Aug 2017 | CNY | 29.1071 | 30.2071 | 27.8571 | 28.4714 | 28.4714 | -1.586 (-5.28%) | 6,831,762 |
| 29 Aug 2017 | CNY | 29.7 | 33.2857 | 29.1429 | 30.0571 | 30.0571 | -0.664 (-2.16%) | 10,566,551 |
| 28 Aug 2017 | CNY | 28.2929 | 30.9643 | 28.2857 | 30.7214 | 30.7214 | +2.571 (+9.13%) | 9,660,308 |
| 25 Aug 2017 | CNY | 25.9286 | 29.1857 | 25.9286 | 28.15 | 28.15 | +1.364 (+5.09%) | 8,269,863 |
| 24 Aug 2017 | CNY | 27.1429 | 29.6071 | 26.7857 | 26.7857 | 26.7857 | -0.7 (-2.55%) | 10,295,335 |
| 23 Aug 2017 | CNY | 24.8357 | 27.4857 | 24.8286 | 27.4857 | 27.4857 | +2.5 (+10.01%) | 8,926,908 |
| 22 Aug 2017 | CNY | 25.9929 | 26.3429 | 24.9286 | 24.9857 | 24.9857 | -0.65 (-2.54%) | 6,711,405 |
| 21 Aug 2017 | CNY | 24.7 | 26.0643 | 24.4429 | 25.6357 | 25.6357 | +0.779 (+3.13%) | 6,353,517 |
| 18 Aug 2017 | CNY | 23.8429 | 25.0286 | 23.5786 | 24.8571 | 24.8571 | +0.964 (+4.04%) | 5,661,874 |
| 17 Aug 2017 | CNY | 24.1071 | 25 | 23.8286 | 23.8929 | 23.8929 | -0.414 (-1.70%) | 5,290,093 |
| 16 Aug 2017 | CNY | 24.2857 | 25.6857 | 24 | 24.3071 | 24.3071 | -0.664 (-2.66%) | 7,204,614 |
| 15 Aug 2017 | CNY | 23.1214 | 25.2786 | 22.8929 | 24.9714 | 24.9714 | +1.864 (+8.07%) | 8,861,396 |
| 14 Aug 2017 | CNY | 22.1429 | 24.2714 | 21.8 | 23.1071 | 23.1071 | +0.893 (+4.02%) | 7,525,862 |
| 11 Aug 2017 | CNY | 21.4357 | 22.9714 | 21.4286 | 22.2143 | 22.2143 | +0.014 (+0.06%) | 8,508,242 |
| 10 Aug 2017 | CNY | 23.25 | 23.25 | 21.7857 | 22.2 | 22.2 | +1.064 (+5.04%) | 13,522,951 |
| 9 Aug 2017 | CNY | 21.1357 | 21.1357 | 21.1357 | 21.1357 | 21.1357 | +1.921 (+10.00%) | 48,440 |
| 8 Aug 2017 | CNY | 19.2143 | 19.2143 | 19.2143 | 19.2143 | 19.2143 | +1.75 (+10.02%) | 16,940 |
| 7 Aug 2017 | CNY | 17.4643 | 17.4643 | 17.4643 | 17.4643 | 17.4643 | +1.586 (+9.99%) | 15,540 |
| 4 Aug 2017 | CNY | 15.8786 | 15.8786 | 15.8786 | 15.8786 | 15.8786 | +1.443 (+10.00%) | 5,320 |
