| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 32.79 | 33.775 | 32.005 | 33 | 33 | +0.21 (+0.64%) | 2,556,784 |
| 31 Aug 2017 | CNY | 32.35 | 33.1 | 32.29 | 32.79 | 32.79 | +0.205 (+0.63%) | 1,597,384 |
| 30 Aug 2017 | CNY | 32.5 | 33 | 31.805 | 32.585 | 32.585 | -0.345 (-1.05%) | 1,124,584 |
| 29 Aug 2017 | CNY | 34 | 34 | 32.87 | 32.93 | 32.93 | -1.32 (-3.85%) | 2,276,882 |
| 28 Aug 2017 | CNY | 32 | 34.47 | 31.65 | 34.25 | 34.25 | +2.31 (+7.23%) | 2,251,466 |
| 25 Aug 2017 | CNY | 31.355 | 32.4 | 31.15 | 31.94 | 31.94 | +0.36 (+1.14%) | 1,382,582 |
| 24 Aug 2017 | CNY | 31.635 | 32.735 | 31.5 | 31.58 | 31.58 | -0.355 (-1.11%) | 1,721,540 |
| 23 Aug 2017 | CNY | 32.505 | 32.775 | 31.51 | 31.935 | 31.935 | -0.6 (-1.84%) | 2,361,740 |
| 22 Aug 2017 | CNY | 32.6 | 32.81 | 32.08 | 32.535 | 32.535 | +0.035 (+0.11%) | 2,517,640 |
| 21 Aug 2017 | CNY | 32.765 | 33.75 | 32.005 | 32.5 | 32.5 | -0.25 (-0.76%) | 2,261,140 |
| 18 Aug 2017 | CNY | 33.245 | 33.975 | 32.175 | 32.75 | 32.75 | -1.33 (-3.90%) | 4,109,002 |
| 17 Aug 2017 | CNY | 34.45 | 34.54 | 33.08 | 34.08 | 34.08 | -0.375 (-1.09%) | 3,056,202 |
| 16 Aug 2017 | CNY | 33.6 | 35.6 | 33.1 | 34.455 | 34.455 | +1.165 (+3.50%) | 3,755,504 |
| 15 Aug 2017 | CNY | 32 | 34.7 | 31.75 | 33.29 | 33.29 | +1.38 (+4.32%) | 5,826,006 |
| 14 Aug 2017 | CNY | 28.5 | 31.91 | 28.5 | 31.91 | 31.91 | +2.9 (+10.00%) | 4,115,934 |
| 11 Aug 2017 | CNY | 29.405 | 30.275 | 28.515 | 29.01 | 29.01 | -0.81 (-2.72%) | 2,694,200 |
| 10 Aug 2017 | CNY | 28.99 | 29.985 | 28.4 | 29.82 | 29.82 | +1.01 (+3.51%) | 3,310,470 |
| 9 Aug 2017 | CNY | 28.09 | 28.985 | 28 | 28.81 | 28.81 | +0.41 (+1.44%) | 2,936,444 |
| 8 Aug 2017 | CNY | 28.2 | 29.195 | 27.055 | 28.4 | 28.4 | +0.29 (+1.03%) | 5,245,024 |
| 7 Aug 2017 | CNY | 27.35 | 28.55 | 27.345 | 28.11 | 28.11 | +1.075 (+3.98%) | 3,182,600 |
| 4 Aug 2017 | CNY | 26.995 | 28.58 | 26.74 | 27.035 | 27.035 | +0.095 (+0.35%) | 4,687,056 |
| 3 Aug 2017 | CNY | 27.16 | 27.785 | 26.4 | 26.94 | 26.94 | -0.495 (-1.80%) | 3,270,400 |
| 2 Aug 2017 | CNY | 26.65 | 28.335 | 26.65 | 27.435 | 27.435 | +0.54 (+2.01%) | 6,701,452 |
| 1 Aug 2017 | CNY | 24.96 | 27.44 | 24.96 | 26.895 | 26.895 | +1.905 (+7.62%) | 5,919,120 |
| 31 Jul 2017 | CNY | 24.33 | 25.89 | 24.3 | 24.99 | 24.99 | +0.43 (+1.75%) | 3,508,808 |
| 28 Jul 2017 | CNY | 24.41 | 24.8 | 24.02 | 24.56 | 24.56 | +0.11 (+0.45%) | 3,685,260 |
| 27 Jul 2017 | CNY | 23.265 | 24.49 | 22.805 | 24.45 | 24.45 | +1.12 (+4.80%) | 4,296,278 |
| 26 Jul 2017 | CNY | 23.76 | 24.05 | 23.215 | 23.33 | 23.33 | -0.515 (-2.16%) | 2,075,818 |
| 25 Jul 2017 | CNY | 23.65 | 24.095 | 23.6 | 23.845 | 23.845 | -0.04 (-0.17%) | 1,590,140 |
| 24 Jul 2017 | CNY | 23.055 | 23.995 | 22.75 | 23.885 | 23.885 | +0.46 (+1.96%) | 2,321,884 |
