| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 35.55 | 35.55 | 32.7 | 33.15 | 33.15 | -2.64 (-7.38%) | 4,964,866 |
| 11 Sep 2017 | CNY | 34.21 | 35.9 | 33.85 | 35.79 | 35.79 | +1.52 (+4.44%) | 4,937,983 |
| 8 Sep 2017 | CNY | 33.13 | 34.29 | 33.13 | 34.27 | 34.27 | +0.88 (+2.64%) | 3,452,241 |
| 7 Sep 2017 | CNY | 33 | 34.28 | 33 | 33.39 | 33.39 | +0.24 (+0.72%) | 4,307,323 |
| 6 Sep 2017 | CNY | 33.54 | 33.6 | 32.75 | 33.15 | 33.15 | -0.85 (-2.50%) | 3,054,186 |
| 5 Sep 2017 | CNY | 33.3 | 34.25 | 33.01 | 34 | 34 | +0.99 (+3.00%) | 3,940,021 |
| 4 Sep 2017 | CNY | 33.39 | 34.88 | 32.7 | 33.01 | 33.01 | -0.49 (-1.46%) | 4,597,709 |
| 1 Sep 2017 | CNY | 33.8 | 34.05 | 32.93 | 33.5 | 33.5 | -0.65 (-1.90%) | 5,234,486 |
| 31 Aug 2017 | CNY | 33.48 | 34.81 | 32.48 | 34.15 | 34.15 | +2.02 (+6.29%) | 9,340,604 |
| 30 Aug 2017 | CNY | 28.52 | 32.13 | 28.52 | 32.13 | 32.13 | +2.92 (+10.00%) | 3,373,887 |
| 29 Aug 2017 | CNY | 28.58 | 30.64 | 28.51 | 29.21 | 29.21 | +0.49 (+1.71%) | 4,706,629 |
| 28 Aug 2017 | CNY | 27.86 | 29.08 | 27.86 | 28.72 | 28.72 | +0.82 (+2.94%) | 3,116,204 |
| 25 Aug 2017 | CNY | 27.2 | 28.18 | 27.2 | 27.9 | 27.9 | +0.43 (+1.57%) | 2,306,563 |
| 24 Aug 2017 | CNY | 28 | 28.18 | 27.38 | 27.47 | 27.47 | -0.78 (-2.76%) | 2,258,475 |
| 23 Aug 2017 | CNY | 27.13 | 28.86 | 26.82 | 28.25 | 28.25 | +0.89 (+3.25%) | 3,281,946 |
| 22 Aug 2017 | CNY | 27.1 | 27.99 | 26.66 | 27.36 | 27.36 | +0.26 (+0.96%) | 2,123,651 |
| 21 Aug 2017 | CNY | 26.53 | 27.3 | 26.46 | 27.1 | 27.1 | +0.56 (+2.11%) | 1,513,166 |
| 18 Aug 2017 | CNY | 26.92 | 27.24 | 26.5 | 26.54 | 26.54 | -0.78 (-2.86%) | 1,460,676 |
| 17 Aug 2017 | CNY | 26.85 | 28.26 | 26.35 | 27.32 | 27.32 | +0.28 (+1.04%) | 2,770,980 |
| 16 Aug 2017 | CNY | 26.04 | 27.6 | 25.82 | 27.04 | 27.04 | +0.95 (+3.64%) | 3,175,911 |
| 15 Aug 2017 | CNY | 25.73 | 26.2 | 25.58 | 26.09 | 26.09 | +0.36 (+1.40%) | 1,562,105 |
| 14 Aug 2017 | CNY | 24.7 | 26.26 | 24.61 | 25.73 | 25.73 | +0.99 (+4.00%) | 1,944,929 |
| 11 Aug 2017 | CNY | 24.91 | 25.34 | 24.38 | 24.74 | 24.74 | -0.15 (-0.60%) | 1,010,587 |
| 10 Aug 2017 | CNY | 25.5 | 25.75 | 24.7 | 24.89 | 24.89 | -0.53 (-2.08%) | 1,167,890 |
| 9 Aug 2017 | CNY | 25.6 | 25.83 | 25.26 | 25.42 | 25.42 | -0.13 (-0.51%) | 828,826 |
| 8 Aug 2017 | CNY | 25.55 | 25.7 | 25 | 25.55 | 25.55 | -0.13 (-0.51%) | 1,349,789 |
| 7 Aug 2017 | CNY | 25.66 | 26.3 | 25.61 | 25.68 | 25.68 | +0.03 (+0.12%) | 1,152,576 |
| 4 Aug 2017 | CNY | 26.4 | 26.4 | 25.62 | 25.65 | 25.65 | -0.91 (-3.43%) | 1,869,400 |
| 3 Aug 2017 | CNY | 25.02 | 27.47 | 25.02 | 26.56 | 26.56 | +1.56 (+6.24%) | 3,294,813 |
| 2 Aug 2017 | CNY | 25.55 | 25.65 | 24.95 | 25 | 25 | -0.59 (-2.31%) | 1,125,826 |
