| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2017 | CNY | 30.7895 | 30.8947 | 27.5211 | 29.4263 | 29.4263 | -1.153 (-3.77%) | 4,781,361 |
| 18 Aug 2017 | CNY | 30.5895 | 32.0526 | 30.1842 | 30.579 | 30.579 | 0.0 (0.0%) | 4,769,729 |
| 17 Aug 2017 | CNY | 30.7263 | 31.0421 | 30.079 | 30.579 | 30.579 | -0.237 (-0.77%) | 3,184,842 |
| 16 Aug 2017 | CNY | 28.2632 | 30.9895 | 28.2632 | 30.8158 | 30.8158 | +2.5 (+8.83%) | 3,113,530 |
| 15 Aug 2017 | CNY | 27.3737 | 28.3737 | 27.3158 | 28.3158 | 28.3158 | +0.795 (+2.89%) | 1,734,510 |
| 14 Aug 2017 | CNY | 25.8947 | 27.7842 | 25.4737 | 27.5211 | 27.5211 | +1.632 (+6.30%) | 3,032,415 |
| 11 Aug 2017 | CNY | 25.6842 | 26.2 | 25.5263 | 25.8895 | 25.8895 | +0.089 (+0.35%) | 1,504,515 |
| 10 Aug 2017 | CNY | 25.6842 | 26.1579 | 25.2684 | 25.8 | 25.8 | +0.016 (+0.06%) | 1,694,515 |
| 9 Aug 2017 | CNY | 25.2421 | 25.979 | 24.8684 | 25.7842 | 25.7842 | +0.626 (+2.49%) | 1,990,882 |
| 8 Aug 2017 | CNY | 24.2105 | 25.2 | 23.9474 | 25.1579 | 25.1579 | +0.789 (+3.24%) | 2,671,970 |
| 7 Aug 2017 | CNY | 23.4158 | 24.5263 | 23.0947 | 24.3684 | 24.3684 | +0.947 (+4.04%) | 2,580,200 |
| 4 Aug 2017 | CNY | 23.3895 | 23.6211 | 22.8684 | 23.4211 | 23.4211 | +0.269 (+1.16%) | 1,206,880 |
| 3 Aug 2017 | CNY | 22.3684 | 23.1526 | 22.3684 | 23.1526 | 23.1526 | +0.611 (+2.71%) | 1,232,720 |
| 2 Aug 2017 | CNY | 22.1158 | 23.4737 | 22.1158 | 22.5421 | 22.5421 | +0.2 (+0.90%) | 2,323,762 |
| 1 Aug 2017 | CNY | 22.1053 | 22.6263 | 21.8421 | 22.3421 | 22.3421 | +0.4 (+1.82%) | 1,523,420 |
| 31 Jul 2017 | CNY | 20.7895 | 22.4211 | 20.6737 | 21.9421 | 21.9421 | +0.974 (+4.64%) | 1,602,650 |
| 28 Jul 2017 | CNY | 21.3579 | 21.8316 | 20.8737 | 20.9684 | 20.9684 | -0.568 (-2.64%) | 1,431,270 |
| 27 Jul 2017 | CNY | 20.6421 | 22.0842 | 20.4474 | 21.5368 | 21.5368 | +1.121 (+5.49%) | 2,518,520 |
| 26 Jul 2017 | CNY | 20.3158 | 20.6632 | 20.0526 | 20.4158 | 20.4158 | +0.21 (+1.04%) | 1,898,204 |
| 25 Jul 2017 | CNY | 20 | 20.6842 | 20 | 20.2053 | 20.2053 | +0.453 (+2.29%) | 2,296,796 |
| 24 Jul 2017 | CNY | 18.9737 | 19.9947 | 18.5158 | 19.7526 | 19.7526 | +0.384 (+1.98%) | 1,875,446 |
| 21 Jul 2017 | CNY | 19.3105 | 19.7 | 18.9474 | 19.3684 | 19.3684 | -0.153 (-0.78%) | 1,740,400 |
| 20 Jul 2017 | CNY | 19.2263 | 20.1579 | 19.0579 | 19.5211 | 19.5211 | -0.1 (-0.51%) | 2,938,616 |
| 19 Jul 2017 | CNY | 18.6368 | 20.9895 | 18.6368 | 19.6211 | 19.6211 | +0.1 (+0.51%) | 5,671,272 |
| 18 Jul 2017 | CNY | 19.5211 | 19.5211 | 19.5211 | 19.5211 | 19.5211 | -2.168 (-10.00%) | 778,240 |
| 17 Jul 2017 | CNY | 22 | 22.6211 | 21.6895 | 21.6895 | 21.6895 | -2.41 (-10.00%) | 797,240 |
| 14 Jul 2017 | CNY | 25.4632 | 26.0526 | 23.9526 | 24.1 | 24.1 | -1.474 (-5.76%) | 2,248,650 |
| 13 Jul 2017 | CNY | 27.3579 | 27.3579 | 25.5158 | 25.5737 | 25.5737 | -0.99 (-3.73%) | 2,026,806 |
| 12 Jul 2017 | CNY | 27.6053 | 27.6474 | 25.7421 | 26.5632 | 26.5632 | -1.016 (-3.68%) | 2,704,796 |
| 11 Jul 2017 | CNY | 28.079 | 28.2474 | 27.1053 | 27.579 | 27.579 | -0.526 (-1.87%) | 3,117,096 |
