| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 27.5 | 28.2 | 27.2 | 27.73 | 27.73 | +0.12 (+0.43%) | 25,148,640 |
| 31 Aug 2017 | CNY | 27.1 | 27.7 | 26.7 | 27.61 | 27.61 | +1.01 (+3.80%) | 29,035,129 |
| 30 Aug 2017 | CNY | 25.37 | 27.5 | 25.23 | 26.6 | 26.6 | +1.21 (+4.77%) | 25,103,329 |
| 29 Aug 2017 | CNY | 25.84 | 26 | 25.25 | 25.39 | 25.39 | -0.4 (-1.55%) | 11,798,161 |
| 28 Aug 2017 | CNY | 25.15 | 25.87 | 24.91 | 25.79 | 25.79 | +0.83 (+3.33%) | 14,112,414 |
| 25 Aug 2017 | CNY | 24.66 | 25.24 | 24.53 | 24.96 | 24.96 | +0.47 (+1.92%) | 8,759,711 |
| 24 Aug 2017 | CNY | 24.88 | 25.29 | 24.36 | 24.49 | 24.49 | -0.42 (-1.69%) | 7,692,562 |
| 23 Aug 2017 | CNY | 25.49 | 25.62 | 24.85 | 24.91 | 24.91 | -0.82 (-3.19%) | 10,608,736 |
| 22 Aug 2017 | CNY | 25.09 | 26.17 | 25.07 | 25.73 | 25.73 | +0.53 (+2.10%) | 15,036,587 |
| 21 Aug 2017 | CNY | 25.2 | 25.51 | 25.16 | 25.2 | 25.2 | +0.02 (+0.08%) | 5,591,089 |
| 18 Aug 2017 | CNY | 25.67 | 25.67 | 25.08 | 25.18 | 25.18 | -0.82 (-3.15%) | 10,765,208 |
| 17 Aug 2017 | CNY | 25.95 | 26.15 | 25.4 | 26 | 26 | +0.11 (+0.42%) | 14,746,889 |
| 16 Aug 2017 | CNY | 26.18 | 26.18 | 25.22 | 25.89 | 25.89 | -0.31 (-1.18%) | 13,226,008 |
| 15 Aug 2017 | CNY | 25.9 | 26.48 | 25.71 | 26.2 | 26.2 | +0.23 (+0.89%) | 15,897,080 |
| 14 Aug 2017 | CNY | 24.69 | 26.2 | 24.68 | 25.97 | 25.97 | +1.47 (+6%) | 18,398,682 |
| 11 Aug 2017 | CNY | 25.01 | 25.52 | 24.03 | 24.5 | 24.5 | -0.52 (-2.08%) | 13,156,366 |
| 10 Aug 2017 | CNY | 25.85 | 25.99 | 24.85 | 25.02 | 25.02 | -0.68 (-2.65%) | 15,242,854 |
| 9 Aug 2017 | CNY | 25.17 | 26.1 | 25.17 | 25.7 | 25.7 | +0.34 (+1.34%) | 13,530,875 |
| 8 Aug 2017 | CNY | 26.2 | 26.2 | 25.17 | 25.36 | 25.36 | -1.34 (-5.02%) | 25,059,969 |
| 7 Aug 2017 | CNY | 26.2 | 27 | 26.2 | 26.7 | 26.7 | +0.6 (+2.30%) | 13,762,791 |
| 4 Aug 2017 | CNY | 27.11 | 27.59 | 26.06 | 26.1 | 26.1 | -0.95 (-3.51%) | 20,048,197 |
| 3 Aug 2017 | CNY | 27.41 | 27.73 | 26.88 | 27.05 | 27.05 | -0.48 (-1.74%) | 18,123,284 |
| 2 Aug 2017 | CNY | 28.28 | 28.7 | 27.36 | 27.53 | 27.53 | -0.71 (-2.51%) | 30,678,883 |
| 1 Aug 2017 | CNY | 26.64 | 29.36 | 26.54 | 28.24 | 28.24 | +1.24 (+4.59%) | 40,418,272 |
| 31 Jul 2017 | CNY | 26.81 | 27.68 | 26.5 | 27 | 27 | +0.3 (+1.12%) | 30,656,359 |
| 28 Jul 2017 | CNY | 26.05 | 27 | 25.88 | 26.7 | 26.7 | +0.65 (+2.50%) | 32,230,659 |
| 27 Jul 2017 | CNY | 25.17 | 26.66 | 25.12 | 26.05 | 26.05 | +0.25 (+0.97%) | 30,930,955 |
| 26 Jul 2017 | CNY | 23.8 | 26.25 | 23.5 | 25.8 | 25.8 | +1.94 (+8.13%) | 36,828,480 |
| 25 Jul 2017 | CNY | 23.3 | 23.86 | 23.11 | 23.86 | 23.86 | +0.46 (+1.97%) | 13,002,562 |
| 24 Jul 2017 | CNY | 24.35 | 24.56 | 22.71 | 23.4 | 23.4 | -1.1 (-4.49%) | 21,512,714 |
