| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 56 | 60.66 | 55.65 | 59.18 | 59.18 | +3.2 (+5.72%) | 4,599,157 |
| 4 Sep 2017 | CNY | 56.5 | 57.65 | 55.12 | 55.98 | 55.98 | -2.1 (-3.62%) | 4,478,404 |
| 1 Sep 2017 | CNY | 55 | 60.46 | 54.2 | 58.08 | 58.08 | +3.08 (+5.60%) | 5,896,928 |
| 31 Aug 2017 | CNY | 51.82 | 56.38 | 51.82 | 55 | 55 | +3.19 (+6.16%) | 4,674,678 |
| 30 Aug 2017 | CNY | 52.14 | 54.29 | 51.31 | 51.81 | 51.81 | -1.55 (-2.90%) | 4,394,082 |
| 29 Aug 2017 | CNY | 54 | 58.98 | 53.3 | 53.36 | 53.36 | -2.02 (-3.65%) | 6,886,475 |
| 28 Aug 2017 | CNY | 52.52 | 56.5 | 51.11 | 55.38 | 55.38 | +3.02 (+5.77%) | 6,355,744 |
| 25 Aug 2017 | CNY | 47.04 | 52.36 | 46.7 | 52.36 | 52.36 | +4.76 (+10%) | 5,957,946 |
| 24 Aug 2017 | CNY | 49.29 | 51.8 | 47.6 | 47.6 | 47.6 | -2.2 (-4.42%) | 5,407,711 |
| 23 Aug 2017 | CNY | 48.59 | 51.5 | 47.58 | 49.8 | 49.8 | +1.2 (+2.47%) | 4,541,717 |
| 22 Aug 2017 | CNY | 50.16 | 50.68 | 48.22 | 48.6 | 48.6 | -1.69 (-3.36%) | 3,728,115 |
| 21 Aug 2017 | CNY | 47.7 | 50.6 | 47.28 | 50.29 | 50.29 | +2.59 (+5.43%) | 4,131,258 |
| 18 Aug 2017 | CNY | 47.23 | 47.9 | 46.11 | 47.7 | 47.7 | +0.49 (+1.04%) | 3,444,617 |
| 17 Aug 2017 | CNY | 48.58 | 50.79 | 47.14 | 47.21 | 47.21 | -1.54 (-3.16%) | 4,645,004 |
| 16 Aug 2017 | CNY | 49.04 | 50.4 | 48.02 | 48.75 | 48.75 | -0.85 (-1.71%) | 4,451,478 |
| 15 Aug 2017 | CNY | 45.85 | 50.47 | 45.85 | 49.6 | 49.6 | +3.33 (+7.20%) | 5,724,663 |
| 14 Aug 2017 | CNY | 44.75 | 46.79 | 43.2 | 46.27 | 46.27 | +1.53 (+3.42%) | 4,290,285 |
| 11 Aug 2017 | CNY | 43.6 | 46.5 | 43.6 | 44.74 | 44.74 | +1.14 (+2.61%) | 4,165,215 |
| 10 Aug 2017 | CNY | 43.8 | 45.45 | 43.01 | 43.6 | 43.6 | -1.18 (-2.64%) | 3,540,041 |
| 9 Aug 2017 | CNY | 41.31 | 45.9 | 41.31 | 44.78 | 44.78 | +2.97 (+7.10%) | 6,570,613 |
| 8 Aug 2017 | CNY | 41.96 | 42.64 | 41.2 | 41.81 | 41.81 | -1.26 (-2.93%) | 4,764,855 |
| 7 Aug 2017 | CNY | 45.8 | 47.2 | 42.83 | 43.07 | 43.07 | -2.43 (-5.34%) | 7,013,941 |
| 4 Aug 2017 | CNY | 47.98 | 47.98 | 44.7 | 45.5 | 45.5 | -0.45 (-0.98%) | 7,399,099 |
| 3 Aug 2017 | CNY | 45.88 | 48 | 44.7 | 45.95 | 45.95 | +1.41 (+3.17%) | 10,065,470 |
| 2 Aug 2017 | CNY | 44.54 | 44.54 | 43.72 | 44.54 | 44.54 | +4.05 (+10.00%) | 2,191,804 |
| 1 Aug 2017 | CNY | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | +3.68 (+10.00%) | 100,900 |
| 31 Jul 2017 | CNY | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | +3.35 (+10.01%) | 20,900 |
| 28 Jul 2017 | CNY | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | +3.04 (+9.99%) | 4,823 |
| 27 Jul 2017 | CNY | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | +2.77 (+10.02%) | 3,000 |
| 26 Jul 2017 | CNY | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | +2.51 (+9.98%) | 3,044 |
