| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | CNY | 26.2821 | 26.4829 | 25.6539 | 26.453 | 26.453 | +0.004 (+0.02%) | 921,960 |
| 23 Aug 2017 | CNY | 26.6197 | 26.8504 | 26.1966 | 26.4487 | 26.4487 | -0.15 (-0.56%) | 1,508,183 |
| 22 Aug 2017 | CNY | 27.1795 | 27.4786 | 26.3162 | 26.5983 | 26.5983 | -0.496 (-1.83%) | 2,093,104 |
| 21 Aug 2017 | CNY | 27.4444 | 27.9915 | 27.094 | 27.094 | 27.094 | -0.603 (-2.18%) | 1,786,330 |
| 18 Aug 2017 | CNY | 27.0513 | 28.0684 | 27.0513 | 27.6966 | 27.6966 | +0.256 (+0.93%) | 2,650,284 |
| 17 Aug 2017 | CNY | 26.2821 | 28.5 | 25.7692 | 27.4402 | 27.4402 | +1.081 (+4.10%) | 4,416,939 |
| 16 Aug 2017 | CNY | 24.2521 | 26.4103 | 24.0171 | 26.359 | 26.359 | +2.068 (+8.52%) | 4,221,221 |
| 15 Aug 2017 | CNY | 24.2094 | 24.3462 | 24.0171 | 24.2906 | 24.2906 | +0.081 (+0.34%) | 1,023,048 |
| 14 Aug 2017 | CNY | 23.7222 | 24.2308 | 23.7222 | 24.2094 | 24.2094 | +0.308 (+1.29%) | 1,725,686 |
| 11 Aug 2017 | CNY | 23.6368 | 23.9274 | 23.6325 | 23.9017 | 23.9017 | -0.004 (-0.02%) | 1,064,466 |
| 10 Aug 2017 | CNY | 23.7222 | 24.0769 | 23.6111 | 23.906 | 23.906 | -0.026 (-0.11%) | 1,250,964 |
| 9 Aug 2017 | CNY | 23.718 | 24.8248 | 23.718 | 23.9316 | 23.9316 | -0.043 (-0.18%) | 1,782,846 |
| 8 Aug 2017 | CNY | 23.5043 | 24.1453 | 23.2051 | 23.9744 | 23.9744 | +0.222 (+0.94%) | 1,737,225 |
| 7 Aug 2017 | CNY | 23.7821 | 24.2949 | 23.5043 | 23.7521 | 23.7521 | -0.111 (-0.47%) | 2,043,756 |
| 4 Aug 2017 | CNY | 24.1581 | 24.1667 | 23.6197 | 23.8633 | 23.8633 | -0.346 (-1.43%) | 1,801,566 |
| 3 Aug 2017 | CNY | 24.265 | 24.3162 | 23.9231 | 24.2094 | 24.2094 | -0.098 (-0.40%) | 1,338,253 |
| 2 Aug 2017 | CNY | 24.3376 | 24.4615 | 23.8504 | 24.3077 | 24.3077 | -0.235 (-0.96%) | 2,055,654 |
| 1 Aug 2017 | CNY | 24.6795 | 24.7821 | 24.0513 | 24.5427 | 24.5427 | -0.133 (-0.54%) | 1,290,729 |
| 31 Jul 2017 | CNY | 24.7863 | 24.9316 | 24.2393 | 24.6752 | 24.6752 | -0.111 (-0.45%) | 1,596,266 |
| 28 Jul 2017 | CNY | 24.6197 | 24.9402 | 24.4744 | 24.7863 | 24.7863 | -0.056 (-0.22%) | 1,649,178 |
| 27 Jul 2017 | CNY | 24.7265 | 25.0855 | 23.5897 | 24.8419 | 24.8419 | +0.115 (+0.47%) | 2,168,988 |
| 26 Jul 2017 | CNY | 24.9145 | 24.9145 | 24.3718 | 24.7265 | 24.7265 | +0.12 (+0.49%) | 769,256 |
| 25 Jul 2017 | CNY | 24.1111 | 25.0385 | 24.0256 | 24.6068 | 24.6068 | +0.021 (+0.09%) | 1,316,937 |
| 24 Jul 2017 | CNY | 24.9017 | 24.9017 | 22.406 | 24.5855 | 24.5855 | -0.308 (-1.24%) | 2,704,564 |
| 21 Jul 2017 | CNY | 25.2222 | 25.3034 | 24.6624 | 24.8932 | 24.8932 | -0.342 (-1.35%) | 1,415,845 |
| 20 Jul 2017 | CNY | 25.9786 | 25.9786 | 25.2265 | 25.235 | 25.235 | -0.684 (-2.64%) | 1,780,740 |
| 19 Jul 2017 | CNY | 25.0855 | 26.0171 | 24.812 | 25.9188 | 25.9188 | +0.979 (+3.92%) | 1,682,457 |
| 18 Jul 2017 | CNY | 24.5 | 25.2137 | 24.3675 | 24.9402 | 24.9402 | +0.44 (+1.80%) | 1,754,548 |
| 17 Jul 2017 | CNY | 26.4957 | 26.5598 | 24.4231 | 24.5 | 24.5 | -2.145 (-8.05%) | 2,665,250 |
| 14 Jul 2017 | CNY | 26.3248 | 27.0342 | 26.0812 | 26.6453 | 26.6453 | +0.333 (+1.27%) | 1,462,237 |
