| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | CNY | 23.1667 | 23.64 | 22.8867 | 23.3533 | 23.3533 | +0.353 (+1.54%) | 2,312,869 |
| 28 Aug 2017 | CNY | 22.6467 | 23.1467 | 22.52 | 23 | 23 | +0.553 (+2.46%) | 2,205,450 |
| 25 Aug 2017 | CNY | 22.0133 | 22.5067 | 21.8733 | 22.4467 | 22.4467 | +0.327 (+1.48%) | 2,102,862 |
| 24 Aug 2017 | CNY | 21.9667 | 22.4333 | 21.9667 | 22.12 | 22.12 | 0.0 (0.0%) | 1,000,200 |
| 23 Aug 2017 | CNY | 22.1 | 22.3 | 21.8667 | 22.12 | 22.12 | +0.02 (+0.09%) | 758,400 |
| 22 Aug 2017 | CNY | 22 | 22.38 | 22 | 22.1 | 22.1 | +0.007 (+0.03%) | 942,300 |
| 21 Aug 2017 | CNY | 21.64 | 22.1667 | 21.64 | 22.0933 | 22.0933 | +0.373 (+1.72%) | 739,500 |
| 18 Aug 2017 | CNY | 22.0667 | 22.0667 | 21.68 | 21.72 | 21.72 | -0.407 (-1.84%) | 784,950 |
| 17 Aug 2017 | CNY | 22.0733 | 22.26 | 21.9333 | 22.1267 | 22.1267 | +0.053 (+0.24%) | 766,500 |
| 16 Aug 2017 | CNY | 21.7333 | 22.2667 | 21.72 | 22.0733 | 22.0733 | +0.3 (+1.38%) | 1,190,325 |
| 15 Aug 2017 | CNY | 21.56 | 21.7933 | 21.4067 | 21.7733 | 21.7733 | +0.213 (+0.99%) | 793,125 |
| 14 Aug 2017 | CNY | 21.24 | 21.6467 | 21.24 | 21.56 | 21.56 | +0.253 (+1.19%) | 663,868 |
| 11 Aug 2017 | CNY | 21.2867 | 21.4533 | 21.08 | 21.3067 | 21.3067 | -0.193 (-0.90%) | 649,350 |
| 10 Aug 2017 | CNY | 22.08 | 22.08 | 21.3333 | 21.5 | 21.5 | -0.58 (-2.63%) | 1,100,332 |
| 9 Aug 2017 | CNY | 21.4067 | 22.3933 | 21.3333 | 22.08 | 22.08 | +0.6 (+2.79%) | 1,311,532 |
| 8 Aug 2017 | CNY | 21.66 | 21.7333 | 21.08 | 21.48 | 21.48 | -0.48 (-2.19%) | 1,243,950 |
| 7 Aug 2017 | CNY | 21.7333 | 21.9667 | 21.6733 | 21.96 | 21.96 | +0.36 (+1.67%) | 599,818 |
| 4 Aug 2017 | CNY | 22 | 22.1133 | 21.6 | 21.6 | 21.6 | -0.373 (-1.70%) | 640,800 |
| 3 Aug 2017 | CNY | 21.74 | 22.3667 | 21.72 | 21.9733 | 21.9733 | +0.233 (+1.07%) | 955,950 |
| 2 Aug 2017 | CNY | 22.1667 | 22.2 | 21.7333 | 21.74 | 21.74 | -0.433 (-1.95%) | 941,550 |
| 1 Aug 2017 | CNY | 22.2 | 22.3133 | 21.64 | 22.1733 | 22.1733 | -0.047 (-0.21%) | 681,600 |
| 31 Jul 2017 | CNY | 22.1467 | 22.64 | 22.0667 | 22.22 | 22.22 | +0.073 (+0.33%) | 502,050 |
| 28 Jul 2017 | CNY | 22.5867 | 22.76 | 22.0867 | 22.1467 | 22.1467 | -0.44 (-1.95%) | 893,250 |
| 27 Jul 2017 | CNY | 21.8667 | 22.6533 | 21.8067 | 22.5867 | 22.5867 | +0.707 (+3.23%) | 960,900 |
| 26 Jul 2017 | CNY | 21.9933 | 22.02 | 21.7667 | 21.88 | 21.88 | -0.067 (-0.30%) | 321,300 |
| 25 Jul 2017 | CNY | 21.9333 | 22.0533 | 21.74 | 21.9467 | 21.9467 | +0.04 (+0.18%) | 436,500 |
| 24 Jul 2017 | CNY | 21.6667 | 22.0133 | 21.34 | 21.9067 | 21.9067 | +0.133 (+0.61%) | 675,313 |
| 21 Jul 2017 | CNY | 21.54 | 22.32 | 21.48 | 21.7733 | 21.7733 | +0.2 (+0.93%) | 835,201 |
| 20 Jul 2017 | CNY | 21.7267 | 22.32 | 21.5533 | 21.5733 | 21.5733 | -0.213 (-0.98%) | 747,450 |
| 19 Jul 2017 | CNY | 21.6133 | 21.9 | 21.58 | 21.7867 | 21.7867 | +0.087 (+0.40%) | 577,650 |
