| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 21.12 | 21.25 | 20.33 | 20.37 | 20.37 | -0.89 (-4.19%) | 17,116,746 |
| 8 Sep 2017 | CNY | 21.36 | 21.45 | 21.11 | 21.26 | 21.26 | -0.16 (-0.75%) | 7,564,895 |
| 7 Sep 2017 | CNY | 21.62 | 21.98 | 21.4 | 21.42 | 21.42 | -0.13 (-0.60%) | 11,761,647 |
| 6 Sep 2017 | CNY | 21.25 | 21.55 | 21 | 21.55 | 21.55 | +0.17 (+0.80%) | 9,268,286 |
| 5 Sep 2017 | CNY | 21.39 | 21.92 | 21.3 | 21.38 | 21.38 | -0.01 (-0.05%) | 10,921,666 |
| 4 Sep 2017 | CNY | 21.06 | 21.63 | 21.06 | 21.39 | 21.39 | +0.17 (+0.80%) | 8,808,139 |
| 1 Sep 2017 | CNY | 21.33 | 21.45 | 21.1 | 21.22 | 21.22 | -0.14 (-0.66%) | 10,515,392 |
| 31 Aug 2017 | CNY | 21.44 | 21.46 | 21.1 | 21.36 | 21.36 | +0.03 (+0.14%) | 6,129,051 |
| 30 Aug 2017 | CNY | 21.15 | 21.48 | 21.1 | 21.33 | 21.33 | +0.06 (+0.28%) | 6,320,882 |
| 29 Aug 2017 | CNY | 21.21 | 21.46 | 20.97 | 21.27 | 21.27 | +0.1 (+0.47%) | 8,267,040 |
| 28 Aug 2017 | CNY | 20.86 | 21.5 | 20.66 | 21.17 | 21.17 | +0.5 (+2.42%) | 10,493,519 |
| 25 Aug 2017 | CNY | 20.43 | 20.81 | 20.4 | 20.67 | 20.67 | +0.23 (+1.13%) | 5,568,297 |
| 24 Aug 2017 | CNY | 20.82 | 20.82 | 20.42 | 20.44 | 20.44 | -0.38 (-1.83%) | 6,534,422 |
| 23 Aug 2017 | CNY | 20.7 | 20.97 | 20.62 | 20.82 | 20.82 | +0.05 (+0.24%) | 4,228,330 |
| 22 Aug 2017 | CNY | 21.26 | 21.37 | 20.64 | 20.77 | 20.77 | -0.59 (-2.76%) | 8,458,307 |
| 21 Aug 2017 | CNY | 21.48 | 21.9 | 21.1 | 21.36 | 21.36 | -0.07 (-0.33%) | 8,267,386 |
| 18 Aug 2017 | CNY | 21.5 | 22 | 21.38 | 21.43 | 21.43 | -0.36 (-1.65%) | 12,121,882 |
| 17 Aug 2017 | CNY | 21.01 | 22.38 | 20.81 | 21.79 | 21.79 | +0.64 (+3.03%) | 19,563,190 |
| 16 Aug 2017 | CNY | 20.75 | 21.54 | 20.6 | 21.15 | 21.15 | +0.33 (+1.59%) | 14,297,279 |
| 15 Aug 2017 | CNY | 21.25 | 21.25 | 20.7 | 20.82 | 20.82 | -0.43 (-2.02%) | 9,351,722 |
| 14 Aug 2017 | CNY | 20.9 | 21.27 | 20.51 | 21.25 | 21.25 | +0.59 (+2.86%) | 13,378,827 |
| 11 Aug 2017 | CNY | 20.85 | 21.1 | 20.39 | 20.66 | 20.66 | -0.5 (-2.36%) | 13,499,420 |
| 10 Aug 2017 | CNY | 20.97 | 21.57 | 20.61 | 21.16 | 21.16 | +0.21 (+1.00%) | 17,384,660 |
| 9 Aug 2017 | CNY | 19.97 | 21.89 | 19.9 | 20.95 | 20.95 | +0.96 (+4.80%) | 24,810,056 |
| 8 Aug 2017 | CNY | 19.06 | 19.99 | 19 | 19.99 | 19.99 | +1.04 (+5.49%) | 14,789,164 |
| 7 Aug 2017 | CNY | 18.94 | 19.37 | 18.9 | 18.95 | 18.95 | -0.02 (-0.11%) | 6,144,830 |
| 4 Aug 2017 | CNY | 19.71 | 19.73 | 18.91 | 18.97 | 18.97 | -0.74 (-3.75%) | 9,112,376 |
| 3 Aug 2017 | CNY | 19.58 | 20.16 | 19.52 | 19.71 | 19.71 | +0.12 (+0.61%) | 7,109,621 |
| 2 Aug 2017 | CNY | 20 | 20.1 | 19.57 | 19.59 | 19.59 | -0.47 (-2.34%) | 6,766,571 |
| 1 Aug 2017 | CNY | 19.8 | 20.15 | 19.34 | 20.06 | 20.06 | +0.32 (+1.62%) | 10,577,567 |
