| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 33.2963 | 33.9074 | 32.6593 | 32.837 | 32.837 | -0.459 (-1.38%) | 2,175,792 |
| 1 Sep 2017 | CNY | 33.1889 | 33.6593 | 32.6148 | 33.2963 | 33.2963 | +0.037 (+0.11%) | 2,547,190 |
| 31 Aug 2017 | CNY | 31.4482 | 33.7704 | 31.4482 | 33.2593 | 33.2593 | +1.811 (+5.76%) | 4,005,436 |
| 30 Aug 2017 | CNY | 31.8519 | 32.5074 | 31.3148 | 31.4482 | 31.4482 | -0.737 (-2.29%) | 2,479,464 |
| 29 Aug 2017 | CNY | 32.5963 | 32.9482 | 32.1148 | 32.1852 | 32.1852 | -0.382 (-1.17%) | 3,025,490 |
| 28 Aug 2017 | CNY | 31.5852 | 33.2148 | 31.5852 | 32.5667 | 32.5667 | +1.233 (+3.94%) | 3,643,342 |
| 25 Aug 2017 | CNY | 30.8482 | 31.4667 | 30.7444 | 31.3333 | 31.3333 | +0.018 (+0.06%) | 1,934,933 |
| 24 Aug 2017 | CNY | 30.6778 | 31.9259 | 30.4444 | 31.3148 | 31.3148 | +0.685 (+2.24%) | 3,826,677 |
| 23 Aug 2017 | CNY | 30.6296 | 30.9889 | 30.2222 | 30.6296 | 30.6296 | -0.074 (-0.24%) | 1,589,114 |
| 22 Aug 2017 | CNY | 30.7482 | 31.1482 | 30.6259 | 30.7037 | 30.7037 | -0.363 (-1.17%) | 2,048,130 |
| 21 Aug 2017 | CNY | 30.5519 | 31.2444 | 30.337 | 31.0667 | 31.0667 | +0.585 (+1.92%) | 2,753,349 |
| 18 Aug 2017 | CNY | 29.3333 | 31.5741 | 29.2074 | 30.4815 | 30.4815 | +0.885 (+2.99%) | 4,453,620 |
| 17 Aug 2017 | CNY | 29.3074 | 29.9926 | 29.1333 | 29.5963 | 29.5963 | +0.041 (+0.14%) | 2,249,024 |
| 16 Aug 2017 | CNY | 28.7407 | 29.8148 | 28.4482 | 29.5556 | 29.5556 | +0.911 (+3.18%) | 2,777,352 |
| 15 Aug 2017 | CNY | 28.8778 | 28.8778 | 28.2667 | 28.6444 | 28.6444 | +0.163 (+0.57%) | 936,900 |
| 14 Aug 2017 | CNY | 27.663 | 28.6407 | 27.663 | 28.4815 | 28.4815 | +0.826 (+2.99%) | 1,431,000 |
| 11 Aug 2017 | CNY | 28.1667 | 28.2926 | 27.6333 | 27.6556 | 27.6556 | -0.737 (-2.60%) | 1,233,630 |
| 10 Aug 2017 | CNY | 28.7074 | 28.9963 | 28.3333 | 28.3926 | 28.3926 | -0.441 (-1.53%) | 1,159,380 |
| 9 Aug 2017 | CNY | 28.9296 | 29.0296 | 28.7037 | 28.8333 | 28.8333 | -0.089 (-0.31%) | 1,083,240 |
| 8 Aug 2017 | CNY | 28.8519 | 29.0852 | 28.2963 | 28.9222 | 28.9222 | +0.082 (+0.28%) | 1,357,138 |
| 7 Aug 2017 | CNY | 28.5482 | 29.2556 | 28.5482 | 28.8407 | 28.8407 | +0.363 (+1.27%) | 1,098,481 |
| 4 Aug 2017 | CNY | 28.9963 | 29.163 | 28.4444 | 28.4778 | 28.4778 | -0.522 (-1.80%) | 1,415,647 |
| 3 Aug 2017 | CNY | 28.7185 | 29.7037 | 28.5556 | 29 | 29 | +0.174 (+0.60%) | 1,794,930 |
| 2 Aug 2017 | CNY | 28.9407 | 29.4 | 28.6741 | 28.8259 | 28.8259 | -0.118 (-0.41%) | 1,774,418 |
| 1 Aug 2017 | CNY | 28.8667 | 29.063 | 28.4444 | 28.9444 | 28.9444 | +0.096 (+0.33%) | 1,977,377 |
| 31 Jul 2017 | CNY | 29.2 | 29.2444 | 28.6963 | 28.8482 | 28.8482 | -0.374 (-1.28%) | 2,630,880 |
| 28 Jul 2017 | CNY | 29.9963 | 30.5444 | 29.1778 | 29.2222 | 29.2222 | -0.911 (-3.02%) | 2,756,265 |
| 27 Jul 2017 | CNY | 28.8889 | 30.3259 | 28.5556 | 30.1333 | 30.1333 | +1.263 (+4.37%) | 3,124,102 |
| 26 Jul 2017 | CNY | 28.963 | 29.437 | 28.7593 | 28.8704 | 28.8704 | -0.215 (-0.74%) | 1,617,570 |
| 25 Jul 2017 | CNY | 28.8889 | 29.4815 | 28.7148 | 29.0852 | 29.0852 | +0.052 (+0.18%) | 1,314,608 |
