| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 27.8075 | 27.8735 | 27.5018 | 27.7416 | 27.7416 | -0.06 (-0.22%) | 1,300,023 |
| 8 Sep 2017 | CNY | 27.334 | 27.8315 | 27.0403 | 27.8015 | 27.8015 | +0.408 (+1.49%) | 1,891,463 |
| 7 Sep 2017 | CNY | 26.6386 | 27.7236 | 26.6386 | 27.3939 | 27.3939 | +0.719 (+2.70%) | 2,501,196 |
| 6 Sep 2017 | CNY | 26.303 | 26.7705 | 26.0872 | 26.6746 | 26.6746 | +0.126 (+0.47%) | 1,229,670 |
| 5 Sep 2017 | CNY | 26.273 | 26.8544 | 26.1351 | 26.5487 | 26.5487 | +0.282 (+1.07%) | 1,122,901 |
| 4 Sep 2017 | CNY | 26.3989 | 26.6506 | 26.1951 | 26.267 | 26.267 | -0.234 (-0.88%) | 1,324,193 |
| 1 Sep 2017 | CNY | 26.4888 | 26.8185 | 26.207 | 26.5008 | 26.5008 | -0.12 (-0.45%) | 1,395,594 |
| 31 Aug 2017 | CNY | 25.8354 | 26.6566 | 25.8354 | 26.6207 | 26.6207 | +0.785 (+3.04%) | 1,882,778 |
| 30 Aug 2017 | CNY | 26.1831 | 26.1951 | 25.7095 | 25.8354 | 25.8354 | -0.462 (-1.76%) | 1,566,377 |
| 29 Aug 2017 | CNY | 25.7755 | 26.6686 | 25.4757 | 26.297 | 26.297 | +0.432 (+1.67%) | 3,087,167 |
| 28 Aug 2017 | CNY | 25.182 | 26.0092 | 25.182 | 25.8654 | 25.8654 | +0.809 (+3.23%) | 1,797,877 |
| 25 Aug 2017 | CNY | 24.6066 | 25.1461 | 24.4627 | 25.0561 | 25.0561 | +0.593 (+2.43%) | 1,452,892 |
| 24 Aug 2017 | CNY | 24.7324 | 24.9003 | 24.4267 | 24.4627 | 24.4627 | -0.27 (-1.09%) | 1,045,337 |
| 23 Aug 2017 | CNY | 25.0382 | 25.0382 | 24.5107 | 24.7324 | 24.7324 | -0.306 (-1.22%) | 1,013,974 |
| 22 Aug 2017 | CNY | 25.1281 | 25.254 | 24.9482 | 25.0382 | 25.0382 | -0.527 (-2.06%) | 1,252,134 |
| 21 Aug 2017 | CNY | 25.236 | 25.7395 | 25.236 | 25.5657 | 25.5657 | +0.462 (+1.84%) | 1,032,258 |
| 18 Aug 2017 | CNY | 25.4098 | 25.4098 | 24.9722 | 25.1041 | 25.1041 | -0.42 (-1.64%) | 1,172,125 |
| 17 Aug 2017 | CNY | 25.4757 | 25.6616 | 25.182 | 25.5237 | 25.5237 | 0.0 (0.0%) | 1,424,258 |
| 16 Aug 2017 | CNY | 24.5706 | 25.6076 | 24.4747 | 25.5237 | 25.5237 | +0.917 (+3.73%) | 2,285,217 |
| 15 Aug 2017 | CNY | 24.6665 | 24.8763 | 24.2169 | 24.6066 | 24.6066 | -0.048 (-0.19%) | 1,330,229 |
| 14 Aug 2017 | CNY | 24.4927 | 24.8523 | 24.0971 | 24.6545 | 24.6545 | +0.078 (+0.32%) | 1,485,043 |
| 11 Aug 2017 | CNY | 26.255 | 26.3749 | 24.5766 | 24.5766 | 24.5766 | -1.319 (-5.09%) | 1,814,189 |
| 10 Aug 2017 | CNY | 25.0681 | 26.3509 | 23.7973 | 25.8953 | 25.8953 | +0.785 (+3.13%) | 2,884,287 |
| 9 Aug 2017 | CNY | 25.4158 | 25.4757 | 25.0561 | 25.1101 | 25.1101 | -0.258 (-1.02%) | 435,906 |
| 8 Aug 2017 | CNY | 25.176 | 25.3978 | 24.9363 | 25.3678 | 25.3678 | +0.132 (+0.52%) | 611,251 |
| 7 Aug 2017 | CNY | 25.0561 | 25.6496 | 25.0561 | 25.236 | 25.236 | +0.078 (+0.31%) | 418,731 |
| 4 Aug 2017 | CNY | 25.8354 | 25.9673 | 25.1221 | 25.158 | 25.158 | -0.677 (-2.62%) | 792,550 |
| 3 Aug 2017 | CNY | 25.5177 | 26.4828 | 25.4757 | 25.8354 | 25.8354 | +0.246 (+0.96%) | 1,134,651 |
| 2 Aug 2017 | CNY | 25.7755 | 25.9553 | 25.4518 | 25.5896 | 25.5896 | -0.192 (-0.74%) | 788,595 |
| 1 Aug 2017 | CNY | 25.7155 | 25.8834 | 25.4877 | 25.7814 | 25.7814 | +0.174 (+0.68%) | 642,120 |
