| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 32.6833 | 33.2667 | 32.1067 | 32.54 | 32.54 | +0.003 (+0.01%) | 4,156,476 |
| 4 Sep 2017 | CNY | 32.2867 | 34.1667 | 32.1233 | 32.5367 | 32.5367 | +0.25 (+0.77%) | 6,996,597 |
| 1 Sep 2017 | CNY | 31.0033 | 32.6 | 31 | 32.2867 | 32.2867 | +1.353 (+4.38%) | 7,671,582 |
| 31 Aug 2017 | CNY | 31 | 31.96 | 30.2333 | 30.9333 | 30.9333 | -0.083 (-0.27%) | 7,041,879 |
| 30 Aug 2017 | CNY | 31.3333 | 31.6333 | 30.2933 | 31.0167 | 31.0167 | +0.253 (+0.82%) | 5,742,411 |
| 29 Aug 2017 | CNY | 30.7633 | 30.7633 | 29.9333 | 30.7633 | 30.7633 | +2.797 (+10.00%) | 6,260,706 |
| 28 Aug 2017 | CNY | 26.3333 | 27.9933 | 26.1133 | 27.9667 | 27.9667 | +1.733 (+6.61%) | 3,448,059 |
| 25 Aug 2017 | CNY | 25.6 | 26.3267 | 25.4167 | 26.2333 | 26.2333 | +0.6 (+2.34%) | 1,172,328 |
| 24 Aug 2017 | CNY | 25.9 | 25.9 | 25.5 | 25.6333 | 25.6333 | -0.107 (-0.41%) | 942,690 |
| 23 Aug 2017 | CNY | 25.6967 | 26.16 | 25.6 | 25.74 | 25.74 | +0.08 (+0.31%) | 1,123,995 |
| 22 Aug 2017 | CNY | 26.6233 | 26.6233 | 25.6 | 25.66 | 25.66 | -0.907 (-3.41%) | 1,997,658 |
| 21 Aug 2017 | CNY | 26.4 | 26.9 | 26.03 | 26.5667 | 26.5667 | +0.2 (+0.76%) | 2,152,458 |
| 18 Aug 2017 | CNY | 26.3333 | 27.1167 | 26 | 26.3667 | 26.3667 | +0.15 (+0.57%) | 4,015,575 |
| 17 Aug 2017 | CNY | 24.9233 | 26.5667 | 24.6667 | 26.2167 | 26.2167 | +1.283 (+5.15%) | 3,875,604 |
| 16 Aug 2017 | CNY | 24.7 | 25.13 | 24.4933 | 24.9333 | 24.9333 | +0.237 (+0.96%) | 1,648,641 |
| 15 Aug 2017 | CNY | 24.6333 | 24.9333 | 24.4333 | 24.6967 | 24.6967 | -0.153 (-0.62%) | 1,563,600 |
| 14 Aug 2017 | CNY | 23.5033 | 25.13 | 23.5033 | 24.85 | 24.85 | +1.397 (+5.96%) | 3,393,876 |
| 11 Aug 2017 | CNY | 23.4 | 23.6467 | 22.92 | 23.4533 | 23.4533 | -0.113 (-0.48%) | 1,383,516 |
| 10 Aug 2017 | CNY | 24.0067 | 24.1933 | 23.5 | 23.5667 | 23.5667 | -0.517 (-2.15%) | 1,291,857 |
| 9 Aug 2017 | CNY | 24.17 | 24.2167 | 23.9333 | 24.0833 | 24.0833 | +0.013 (+0.06%) | 1,040,676 |
| 8 Aug 2017 | CNY | 24.4167 | 24.4533 | 23.9167 | 24.07 | 24.07 | -0.187 (-0.77%) | 1,154,643 |
| 7 Aug 2017 | CNY | 24.1667 | 24.4267 | 24.0667 | 24.2567 | 24.2567 | +0.363 (+1.52%) | 1,323,543 |
| 4 Aug 2017 | CNY | 24.13 | 24.5167 | 23.8667 | 23.8933 | 23.8933 | -0.237 (-0.98%) | 1,534,347 |
| 3 Aug 2017 | CNY | 24.2667 | 24.6667 | 23.8367 | 24.13 | 24.13 | -0.037 (-0.15%) | 1,888,125 |
| 2 Aug 2017 | CNY | 24.3267 | 24.7333 | 24.1133 | 24.1667 | 24.1667 | -0.203 (-0.83%) | 2,203,242 |
| 1 Aug 2017 | CNY | 24.73 | 24.76 | 24.2 | 24.37 | 24.37 | -0.447 (-1.80%) | 2,459,334 |
| 31 Jul 2017 | CNY | 25.1667 | 25.1933 | 24.4267 | 24.8167 | 24.8167 | -0.377 (-1.49%) | 3,177,744 |
| 28 Jul 2017 | CNY | 25.6667 | 25.75 | 25.13 | 25.1933 | 25.1933 | -0.45 (-1.75%) | 1,754,355 |
| 27 Jul 2017 | CNY | 24.67 | 25.9533 | 24.67 | 25.6433 | 25.6433 | +0.85 (+3.43%) | 2,536,968 |
| 26 Jul 2017 | CNY | 25.3333 | 25.5133 | 24.6667 | 24.7933 | 24.7933 | -0.423 (-1.68%) | 1,687,200 |
