| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | CNY | 24.2667 | 24.5 | 23.8333 | 24.1667 | 24.1667 | -0.1 (-0.41%) | 3,134,262 |
| 22 Aug 2017 | CNY | 24.9 | 25 | 24.1333 | 24.2667 | 24.2667 | -0.633 (-2.54%) | 4,469,830 |
| 21 Aug 2017 | CNY | 24.0667 | 24.9933 | 24.0667 | 24.9 | 24.9 | +0.833 (+3.46%) | 5,751,039 |
| 18 Aug 2017 | CNY | 24.24 | 24.4867 | 23.8267 | 24.0667 | 24.0667 | -0.413 (-1.69%) | 4,478,410 |
| 17 Aug 2017 | CNY | 23.92 | 25.0533 | 23.6533 | 24.48 | 24.48 | +0.627 (+2.63%) | 8,410,500 |
| 16 Aug 2017 | CNY | 23.2667 | 24.0467 | 23.0533 | 23.8533 | 23.8533 | +0.64 (+2.76%) | 5,312,097 |
| 15 Aug 2017 | CNY | 22.7333 | 23.22 | 22.6 | 23.2133 | 23.2133 | +0.493 (+2.17%) | 3,592,194 |
| 14 Aug 2017 | CNY | 22.4067 | 23.0333 | 22.34 | 22.72 | 22.72 | +0.313 (+1.40%) | 3,222,750 |
| 11 Aug 2017 | CNY | 22.74 | 23.4333 | 22.3333 | 22.4067 | 22.4067 | -0.533 (-2.32%) | 3,752,643 |
| 10 Aug 2017 | CNY | 22.9267 | 23.52 | 22.7067 | 22.94 | 22.94 | +0.02 (+0.09%) | 3,379,864 |
| 9 Aug 2017 | CNY | 23.28 | 23.6333 | 22.8667 | 22.92 | 22.92 | -0.36 (-1.55%) | 3,520,675 |
| 8 Aug 2017 | CNY | 23.1667 | 23.8667 | 22.9667 | 23.28 | 23.28 | +0.133 (+0.58%) | 4,784,392 |
| 7 Aug 2017 | CNY | 23.4667 | 24.1533 | 23.14 | 23.1467 | 23.1467 | -0.487 (-2.06%) | 4,241,203 |
| 4 Aug 2017 | CNY | 22.9333 | 24.42 | 22.8133 | 23.6333 | 23.6333 | +0.847 (+3.72%) | 6,807,328 |
| 3 Aug 2017 | CNY | 22.6667 | 23.52 | 22.6667 | 22.7867 | 22.7867 | -0.107 (-0.47%) | 2,747,097 |
| 2 Aug 2017 | CNY | 23.84 | 23.9533 | 22.8333 | 22.8933 | 22.8933 | -1.153 (-4.80%) | 4,086,262 |
| 1 Aug 2017 | CNY | 23.82 | 24.1267 | 23.3733 | 24.0467 | 24.0467 | +0.347 (+1.46%) | 3,837,192 |
| 31 Jul 2017 | CNY | 24.02 | 24.1867 | 23.5267 | 23.7 | 23.7 | -0.307 (-1.28%) | 3,546,802 |
| 28 Jul 2017 | CNY | 24.5867 | 24.5867 | 23.9933 | 24.0067 | 24.0067 | -0.593 (-2.41%) | 4,433,826 |
| 27 Jul 2017 | CNY | 22.5 | 24.6 | 22.12 | 24.6 | 24.6 | +2.007 (+8.88%) | 8,736,531 |
| 26 Jul 2017 | CNY | 22.5 | 22.96 | 22.34 | 22.5933 | 22.5933 | -0.073 (-0.32%) | 2,582,529 |
| 25 Jul 2017 | CNY | 22.1333 | 22.9667 | 21.88 | 22.6667 | 22.6667 | +0.48 (+2.16%) | 4,356,543 |
| 24 Jul 2017 | CNY | 21.5067 | 22.4 | 21.0133 | 22.1867 | 22.1867 | +0.453 (+2.09%) | 4,073,856 |
| 21 Jul 2017 | CNY | 22.1933 | 22.4667 | 21.5667 | 21.7333 | 21.7333 | -0.047 (-0.21%) | 2,363,932 |
| 20 Jul 2017 | CNY | 21.2533 | 22.3 | 21.1667 | 21.78 | 21.78 | +0.46 (+2.16%) | 3,376,038 |
| 19 Jul 2017 | CNY | 21.18 | 21.4 | 20.5467 | 21.32 | 21.32 | +0.033 (+0.16%) | 2,595,408 |
| 18 Jul 2017 | CNY | 21.1333 | 21.6667 | 20.34 | 21.2867 | 21.2867 | 0.0 (0.0%) | 3,071,253 |
| 17 Jul 2017 | CNY | 23.3333 | 23.3333 | 21.2867 | 21.2867 | 21.2867 | -2.367 (-10.01%) | 5,043,052 |
| 14 Jul 2017 | CNY | 23.5667 | 24.0667 | 22.76 | 23.6533 | 23.6533 | -0.013 (-0.06%) | 2,561,680 |
| 13 Jul 2017 | CNY | 23.7133 | 24.0533 | 23.4 | 23.6667 | 23.6667 | -0.247 (-1.03%) | 2,303,752 |
