| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 44.375 | 44.9427 | 42.7135 | 43.0729 | 43.0729 | -1.182 (-2.67%) | 2,040,311 |
| 7 Sep 2017 | CNY | 43.4844 | 45.9375 | 43.2292 | 44.2552 | 44.2552 | +1.026 (+2.37%) | 3,055,948 |
| 6 Sep 2017 | CNY | 42.8646 | 43.4219 | 42.2552 | 43.2292 | 43.2292 | +0.323 (+0.75%) | 1,488,067 |
| 5 Sep 2017 | CNY | 43.9792 | 43.9844 | 42.3906 | 42.9063 | 42.9063 | -0.833 (-1.91%) | 2,058,240 |
| 4 Sep 2017 | CNY | 43.4948 | 44.4271 | 43.1042 | 43.7396 | 43.7396 | +0.245 (+0.56%) | 2,085,696 |
| 1 Sep 2017 | CNY | 43.625 | 44.0625 | 42.8698 | 43.4948 | 43.4948 | +0.036 (+0.08%) | 2,408,703 |
| 31 Aug 2017 | CNY | 43.3281 | 44.3281 | 43.0521 | 43.4583 | 43.4583 | -0.396 (-0.90%) | 2,611,969 |
| 30 Aug 2017 | CNY | 43.5156 | 45.125 | 42.7135 | 43.8542 | 43.8542 | +0.745 (+1.73%) | 3,392,192 |
| 29 Aug 2017 | CNY | 41.2135 | 45.0521 | 41.2135 | 43.1094 | 43.1094 | +1.969 (+4.79%) | 4,455,926 |
| 28 Aug 2017 | CNY | 41.1979 | 42.4479 | 41.1198 | 41.1406 | 41.1406 | +0.151 (+0.37%) | 3,372,581 |
| 25 Aug 2017 | CNY | 39.375 | 41.0365 | 39.1146 | 40.9896 | 40.9896 | +1.562 (+3.96%) | 2,530,801 |
| 24 Aug 2017 | CNY | 39.4427 | 40.3802 | 38.9948 | 39.4271 | 39.4271 | -0.052 (-0.13%) | 1,563,358 |
| 23 Aug 2017 | CNY | 40.276 | 40.5417 | 39.4792 | 39.4792 | 39.4792 | -1.177 (-2.90%) | 2,029,056 |
| 22 Aug 2017 | CNY | 40.2604 | 40.8698 | 39.875 | 40.6563 | 40.6563 | +0.359 (+0.89%) | 2,314,162 |
| 21 Aug 2017 | CNY | 38.0729 | 41.0938 | 38.0729 | 40.2969 | 40.2969 | +2.094 (+5.48%) | 2,960,576 |
| 18 Aug 2017 | CNY | 38.9323 | 38.9375 | 38.151 | 38.2031 | 38.2031 | -0.964 (-2.46%) | 1,696,704 |
| 17 Aug 2017 | CNY | 38.8385 | 39.5833 | 38.6979 | 39.1667 | 39.1667 | 0.0 (0.0%) | 2,002,648 |
| 16 Aug 2017 | CNY | 38.1302 | 39.625 | 37.6198 | 39.1667 | 39.1667 | +1.068 (+2.80%) | 2,661,070 |
| 15 Aug 2017 | CNY | 37.8385 | 38.3646 | 37.5677 | 38.099 | 38.099 | -0.12 (-0.31%) | 1,445,281 |
| 14 Aug 2017 | CNY | 36.6458 | 38.4167 | 36.3542 | 38.2188 | 38.2188 | +1.766 (+4.84%) | 2,096,689 |
| 11 Aug 2017 | CNY | 36.2292 | 36.9531 | 35.4792 | 36.4531 | 36.4531 | -0.167 (-0.46%) | 1,904,359 |
| 10 Aug 2017 | CNY | 37.4896 | 38.0104 | 36.3542 | 36.6198 | 36.6198 | -0.958 (-2.55%) | 2,016,921 |
| 9 Aug 2017 | CNY | 38.6927 | 38.6927 | 37.5104 | 37.5781 | 37.5781 | -1.188 (-3.06%) | 2,024,933 |
| 8 Aug 2017 | CNY | 38.7396 | 39.3594 | 37.7604 | 38.7656 | 38.7656 | +0.417 (+1.09%) | 2,869,610 |
| 7 Aug 2017 | CNY | 38.8021 | 39.8906 | 38.0208 | 38.349 | 38.349 | -0.865 (-2.20%) | 3,445,169 |
| 4 Aug 2017 | CNY | 39.9948 | 40.8854 | 39.0625 | 39.2135 | 39.2135 | -2.625 (-6.27%) | 6,741,310 |
| 3 Aug 2017 | CNY | 37.9219 | 41.8385 | 37.9219 | 41.8385 | 41.8385 | +3.802 (+10.00%) | 5,613,978 |
| 2 Aug 2017 | CNY | 40.1563 | 40.1563 | 38.0365 | 38.0365 | 38.0365 | -2.141 (-5.33%) | 3,093,847 |
| 1 Aug 2017 | CNY | 39.3958 | 40.4688 | 38.7292 | 40.1771 | 40.1771 | +1.604 (+4.16%) | 3,118,826 |
| 31 Jul 2017 | CNY | 38.5313 | 40.099 | 38.1406 | 38.5729 | 38.5729 | +0.766 (+2.03%) | 2,885,667 |
