| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 38.28 | 38.4 | 37.85 | 38.25 | 38.25 | -0.04 (-0.10%) | 307,900 |
| 5 Sep 2017 | CNY | 38.18 | 38.44 | 38.01 | 38.29 | 38.29 | +0.1 (+0.26%) | 202,700 |
| 4 Sep 2017 | CNY | 38.36 | 38.38 | 38.08 | 38.19 | 38.19 | -0.24 (-0.62%) | 255,600 |
| 1 Sep 2017 | CNY | 38.44 | 38.51 | 38.11 | 38.43 | 38.43 | -0.01 (-0.03%) | 523,300 |
| 31 Aug 2017 | CNY | 38.57 | 38.57 | 38.41 | 38.44 | 38.44 | -0.15 (-0.39%) | 621,300 |
| 30 Aug 2017 | CNY | 38.51 | 38.65 | 38.32 | 38.59 | 38.59 | -0.06 (-0.16%) | 542,158 |
| 29 Aug 2017 | CNY | 38.53 | 38.82 | 38.21 | 38.65 | 38.65 | +0.06 (+0.16%) | 434,058 |
| 28 Aug 2017 | CNY | 38.76 | 38.78 | 38.43 | 38.59 | 38.59 | -0.23 (-0.59%) | 547,958 |
| 25 Aug 2017 | CNY | 38.8 | 38.93 | 38.35 | 38.82 | 38.82 | -0.22 (-0.56%) | 636,600 |
| 24 Aug 2017 | CNY | 38.44 | 39.28 | 38.2 | 39.04 | 39.04 | +0.4 (+1.04%) | 2,104,855 |
| 23 Aug 2017 | CNY | 38.39 | 38.65 | 38 | 38.64 | 38.64 | +0.08 (+0.21%) | 1,997,157 |
| 22 Aug 2017 | CNY | 38.4 | 38.73 | 37.95 | 38.56 | 38.56 | +0.51 (+1.34%) | 650,716 |
| 21 Aug 2017 | CNY | 38.5 | 38.65 | 37.9 | 38.05 | 38.05 | -0.51 (-1.32%) | 326,401 |
| 18 Aug 2017 | CNY | 38.35 | 38.68 | 38.35 | 38.56 | 38.56 | +0.01 (+0.03%) | 149,500 |
| 17 Aug 2017 | CNY | 38.35 | 38.57 | 38.31 | 38.55 | 38.55 | +0.07 (+0.18%) | 141,900 |
| 16 Aug 2017 | CNY | 38.55 | 38.68 | 38.21 | 38.48 | 38.48 | +0.01 (+0.03%) | 91,200 |
| 15 Aug 2017 | CNY | 38.49 | 38.67 | 38.31 | 38.47 | 38.47 | -0.2 (-0.52%) | 164,700 |
| 14 Aug 2017 | CNY | 38.4 | 38.8 | 38.06 | 38.67 | 38.67 | -0.11 (-0.28%) | 248,000 |
| 11 Aug 2017 | CNY | 38.09 | 39.02 | 37.55 | 38.78 | 38.78 | +0.45 (+1.17%) | 868,128 |
| 10 Aug 2017 | CNY | 38.93 | 38.93 | 38.33 | 38.33 | 38.33 | -0.35 (-0.90%) | 426,700 |
| 9 Aug 2017 | CNY | 38.79 | 38.94 | 38.52 | 38.68 | 38.68 | -0.01 (-0.03%) | 259,700 |
| 8 Aug 2017 | CNY | 38.9 | 38.9 | 38.51 | 38.69 | 38.69 | -0.32 (-0.82%) | 111,500 |
| 7 Aug 2017 | CNY | 38.89 | 39.07 | 38.83 | 39.01 | 39.01 | -0.06 (-0.15%) | 138,400 |
| 4 Aug 2017 | CNY | 38.99 | 39.18 | 38.85 | 39.07 | 39.07 | -0.11 (-0.28%) | 229,574 |
| 3 Aug 2017 | CNY | 39.33 | 39.33 | 38.83 | 39.18 | 39.18 | -0.01 (-0.03%) | 258,412 |
| 2 Aug 2017 | CNY | 39.1 | 39.35 | 38.6 | 39.19 | 39.19 | +0.03 (+0.08%) | 385,704 |
| 1 Aug 2017 | CNY | 39.4 | 39.4 | 38.92 | 39.16 | 39.16 | -0.35 (-0.89%) | 171,703 |
| 31 Jul 2017 | CNY | 39.22 | 39.6 | 38.82 | 39.51 | 39.51 | +0.18 (+0.46%) | 290,501 |
| 28 Jul 2017 | CNY | 39.5 | 39.5 | 39.03 | 39.33 | 39.33 | -0.18 (-0.46%) | 221,012 |
| 27 Jul 2017 | CNY | 39.46 | 39.7 | 38.7 | 39.51 | 39.51 | -0.04 (-0.10%) | 716,621 |
