| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 22.11 | 22.5 | 21.5 | 21.8 | 21.8 | -0.32 (-1.45%) | 14,768,949 |
| 8 Sep 2017 | CNY | 21.94 | 22.3 | 21.8 | 22.12 | 22.12 | +0.18 (+0.82%) | 8,304,802 |
| 7 Sep 2017 | CNY | 21.89 | 22.14 | 21.71 | 21.94 | 21.94 | -0.01 (-0.05%) | 6,275,677 |
| 6 Sep 2017 | CNY | 21.96 | 22.45 | 21.87 | 21.95 | 21.95 | -0.05 (-0.23%) | 10,779,853 |
| 5 Sep 2017 | CNY | 21.63 | 22.19 | 21.55 | 22 | 22 | +0.38 (+1.76%) | 11,770,645 |
| 4 Sep 2017 | CNY | 20.7 | 21.83 | 20.7 | 21.62 | 21.62 | +0.74 (+3.54%) | 18,540,209 |
| 1 Sep 2017 | CNY | 20.77 | 20.93 | 20.55 | 20.88 | 20.88 | +0.2 (+0.97%) | 7,115,440 |
| 31 Aug 2017 | CNY | 20.88 | 21.15 | 20.56 | 20.68 | 20.68 | -0.04 (-0.19%) | 9,765,899 |
| 30 Aug 2017 | CNY | 20.6 | 21.1 | 20.6 | 20.72 | 20.72 | +0.14 (+0.68%) | 9,980,263 |
| 29 Aug 2017 | CNY | 20.32 | 21.35 | 20.2 | 20.58 | 20.58 | +0.08 (+0.39%) | 20,357,578 |
| 28 Aug 2017 | CNY | 19.91 | 20.58 | 19.91 | 20.5 | 20.5 | +0.5 (+2.50%) | 13,047,594 |
| 25 Aug 2017 | CNY | 20.01 | 20.27 | 19.91 | 20 | 20 | -0.19 (-0.94%) | 9,960,118 |
| 24 Aug 2017 | CNY | 20.06 | 20.36 | 20 | 20.19 | 20.19 | +0.1 (+0.50%) | 6,071,455 |
| 23 Aug 2017 | CNY | 20.01 | 20.14 | 19.85 | 20.09 | 20.09 | +0.09 (+0.45%) | 6,709,607 |
| 22 Aug 2017 | CNY | 20.4 | 20.4 | 19.93 | 20 | 20 | -0.4 (-1.96%) | 8,306,997 |
| 21 Aug 2017 | CNY | 20.31 | 20.41 | 19.55 | 20.4 | 20.4 | 0.0 (0.0%) | 20,777,586 |
| 18 Aug 2017 | CNY | 20.68 | 20.84 | 20.36 | 20.4 | 20.4 | -0.35 (-1.69%) | 10,235,900 |
| 17 Aug 2017 | CNY | 20.97 | 21 | 20.57 | 20.75 | 20.75 | -0.15 (-0.72%) | 7,503,861 |
| 16 Aug 2017 | CNY | 20.75 | 21.3 | 20.65 | 20.9 | 20.9 | +0.1 (+0.48%) | 9,653,385 |
| 15 Aug 2017 | CNY | 21 | 21.46 | 20.74 | 20.8 | 20.8 | -0.2 (-0.95%) | 15,489,904 |
| 14 Aug 2017 | CNY | 20.58 | 21.3 | 20.4 | 21 | 21 | +0.41 (+1.99%) | 15,516,192 |
| 11 Aug 2017 | CNY | 20.5 | 20.8 | 20.31 | 20.59 | 20.59 | -0.06 (-0.29%) | 7,728,985 |
| 10 Aug 2017 | CNY | 21 | 21.3 | 20.65 | 20.65 | 20.65 | -0.29 (-1.38%) | 11,596,570 |
| 9 Aug 2017 | CNY | 20.52 | 21.2 | 20.42 | 20.94 | 20.94 | +0.32 (+1.55%) | 11,786,315 |
| 8 Aug 2017 | CNY | 20.52 | 20.81 | 20.5 | 20.62 | 20.62 | +0.2 (+0.98%) | 7,843,844 |
| 7 Aug 2017 | CNY | 20.3 | 20.76 | 20.3 | 20.42 | 20.42 | 0.0 (0.0%) | 10,545,878 |
| 4 Aug 2017 | CNY | 21.26 | 21.41 | 19.75 | 20.42 | 20.42 | -0.99 (-4.62%) | 31,662,132 |
| 3 Aug 2017 | CNY | 21.6 | 21.66 | 21.22 | 21.41 | 21.41 | -0.17 (-0.79%) | 8,373,966 |
| 2 Aug 2017 | CNY | 21.91 | 22.22 | 21.5 | 21.58 | 21.58 | -0.24 (-1.10%) | 7,495,985 |
| 1 Aug 2017 | CNY | 21.83 | 22.09 | 21.49 | 21.82 | 21.82 | -0.01 (-0.05%) | 9,742,636 |
