| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 23.26 | 23.46 | 22.61 | 22.85 | 22.85 | -0.34 (-1.47%) | 5,346,060 |
| 7 Sep 2017 | CNY | 22.25 | 23.19 | 22.19 | 23.19 | 23.19 | +0.9 (+4.04%) | 9,645,449 |
| 6 Sep 2017 | CNY | 22.2 | 22.29 | 21.71 | 22.29 | 22.29 | +0.05 (+0.22%) | 3,219,014 |
| 5 Sep 2017 | CNY | 22.4 | 22.68 | 22.18 | 22.24 | 22.24 | -0.29 (-1.29%) | 3,171,725 |
| 4 Sep 2017 | CNY | 21.94 | 22.55 | 21.68 | 22.53 | 22.53 | +0.56 (+2.55%) | 4,663,403 |
| 1 Sep 2017 | CNY | 22.14 | 22.27 | 21.69 | 21.97 | 21.97 | -0.19 (-0.86%) | 3,239,550 |
| 31 Aug 2017 | CNY | 22.12 | 22.38 | 22.03 | 22.16 | 22.16 | +0.21 (+0.96%) | 2,451,840 |
| 30 Aug 2017 | CNY | 22.25 | 22.52 | 21.95 | 21.95 | 21.95 | -0.33 (-1.48%) | 3,303,975 |
| 29 Aug 2017 | CNY | 22.24 | 22.48 | 22.07 | 22.28 | 22.28 | -0.01 (-0.04%) | 2,711,926 |
| 28 Aug 2017 | CNY | 21.45 | 22.46 | 21.45 | 22.29 | 22.29 | +0.68 (+3.15%) | 3,564,830 |
| 25 Aug 2017 | CNY | 21.18 | 21.76 | 21.14 | 21.61 | 21.61 | +0.43 (+2.03%) | 2,265,015 |
| 24 Aug 2017 | CNY | 21.82 | 21.92 | 21.11 | 21.18 | 21.18 | -0.72 (-3.29%) | 3,072,865 |
| 23 Aug 2017 | CNY | 21.86 | 22.17 | 21.71 | 21.9 | 21.9 | +0.06 (+0.27%) | 2,077,453 |
| 22 Aug 2017 | CNY | 22.54 | 22.78 | 21.71 | 21.84 | 21.84 | -0.68 (-3.02%) | 3,306,500 |
| 21 Aug 2017 | CNY | 22.57 | 22.84 | 22.3 | 22.52 | 22.52 | -0.05 (-0.22%) | 2,816,488 |
| 18 Aug 2017 | CNY | 22.58 | 23.15 | 22.48 | 22.57 | 22.57 | -0.11 (-0.49%) | 3,808,403 |
| 17 Aug 2017 | CNY | 22.59 | 23.15 | 22.42 | 22.68 | 22.68 | -0.08 (-0.35%) | 4,709,369 |
| 16 Aug 2017 | CNY | 22.25 | 23.19 | 21.98 | 22.76 | 22.76 | +0.46 (+2.06%) | 6,111,341 |
| 15 Aug 2017 | CNY | 22.01 | 22.3 | 21.65 | 22.3 | 22.3 | +0.3 (+1.36%) | 4,038,972 |
| 14 Aug 2017 | CNY | 21.31 | 22.17 | 21.31 | 22 | 22 | +0.71 (+3.33%) | 4,148,560 |
| 11 Aug 2017 | CNY | 21.31 | 21.95 | 20.96 | 21.29 | 21.29 | -0.23 (-1.07%) | 4,189,889 |
| 10 Aug 2017 | CNY | 21.79 | 22.19 | 21.16 | 21.52 | 21.52 | -0.37 (-1.69%) | 3,836,571 |
| 9 Aug 2017 | CNY | 21.89 | 22.39 | 21.58 | 21.89 | 21.89 | -0.11 (-0.50%) | 4,470,407 |
| 8 Aug 2017 | CNY | 20.83 | 22.5 | 20.58 | 22 | 22 | +0.99 (+4.71%) | 8,240,579 |
| 7 Aug 2017 | CNY | 20.55 | 21.29 | 20.55 | 21.01 | 21.01 | +0.31 (+1.50%) | 2,056,913 |
| 4 Aug 2017 | CNY | 21.17 | 21.25 | 20.67 | 20.7 | 20.7 | -0.48 (-2.27%) | 3,019,300 |
| 3 Aug 2017 | CNY | 20.7 | 22.08 | 20.55 | 21.18 | 21.18 | +0.32 (+1.53%) | 4,724,722 |
| 2 Aug 2017 | CNY | 21.24 | 21.39 | 20.86 | 20.86 | 20.86 | -0.57 (-2.66%) | 3,816,882 |
| 1 Aug 2017 | CNY | 20.55 | 21.63 | 20.48 | 21.43 | 21.43 | +0.75 (+3.63%) | 5,714,417 |
| 31 Jul 2017 | CNY | 20.44 | 21.19 | 20.3 | 20.68 | 20.68 | -0.04 (-0.19%) | 3,951,554 |
