| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | CNY | 21.73 | 21.99 | 21.68 | 21.86 | 21.86 | +0.1 (+0.46%) | 1,417,870 |
| 14 Sep 2017 | CNY | 21.63 | 21.87 | 21.6 | 21.76 | 21.76 | +0.13 (+0.60%) | 1,469,632 |
| 13 Sep 2017 | CNY | 21.72 | 21.79 | 21.54 | 21.63 | 21.63 | -0.1 (-0.46%) | 1,245,817 |
| 12 Sep 2017 | CNY | 21.98 | 22.05 | 21.62 | 21.73 | 21.73 | -0.24 (-1.09%) | 1,614,176 |
| 11 Sep 2017 | CNY | 21.7 | 21.98 | 21.57 | 21.97 | 21.97 | +0.27 (+1.24%) | 1,868,327 |
| 8 Sep 2017 | CNY | 21.6 | 21.78 | 21.55 | 21.7 | 21.7 | +0.03 (+0.14%) | 1,142,348 |
| 7 Sep 2017 | CNY | 21.68 | 21.82 | 21.57 | 21.67 | 21.67 | -0.02 (-0.09%) | 1,367,502 |
| 6 Sep 2017 | CNY | 21.75 | 21.75 | 21.46 | 21.69 | 21.69 | -0.06 (-0.28%) | 1,470,047 |
| 5 Sep 2017 | CNY | 21.89 | 21.9 | 21.71 | 21.75 | 21.75 | -0.14 (-0.64%) | 1,105,650 |
| 4 Sep 2017 | CNY | 21.95 | 22.14 | 21.63 | 21.89 | 21.89 | +0.01 (+0.05%) | 1,774,420 |
| 1 Sep 2017 | CNY | 22.34 | 22.34 | 21.76 | 21.88 | 21.88 | +0.02 (+0.09%) | 1,594,730 |
| 31 Aug 2017 | CNY | 22.29 | 22.32 | 21.71 | 21.86 | 21.86 | -0.43 (-1.93%) | 2,765,349 |
| 30 Aug 2017 | CNY | 22.41 | 22.72 | 22.26 | 22.29 | 22.29 | +0.04 (+0.18%) | 1,796,600 |
| 29 Aug 2017 | CNY | 22.44 | 22.45 | 22.23 | 22.25 | 22.25 | -0.04 (-0.18%) | 1,390,504 |
| 28 Aug 2017 | CNY | 21.95 | 22.38 | 21.8 | 22.29 | 22.29 | +0.34 (+1.55%) | 2,186,621 |
| 25 Aug 2017 | CNY | 21.98 | 22.08 | 21.6 | 21.95 | 21.95 | +0.09 (+0.41%) | 1,376,566 |
| 24 Aug 2017 | CNY | 21.78 | 22.25 | 21.71 | 21.86 | 21.86 | -0.06 (-0.27%) | 1,372,500 |
| 23 Aug 2017 | CNY | 22.1 | 22.25 | 21.7 | 21.92 | 21.92 | -0.22 (-0.99%) | 1,644,543 |
| 22 Aug 2017 | CNY | 22.3 | 22.47 | 22.06 | 22.14 | 22.14 | -0.09 (-0.40%) | 1,296,582 |
| 21 Aug 2017 | CNY | 22.19 | 22.37 | 22.19 | 22.23 | 22.23 | +0.04 (+0.18%) | 1,063,782 |
| 18 Aug 2017 | CNY | 22.38 | 22.46 | 22.14 | 22.19 | 22.19 | -0.31 (-1.38%) | 1,866,230 |
| 17 Aug 2017 | CNY | 22.1 | 22.7 | 21.9 | 22.5 | 22.5 | +0.4 (+1.81%) | 3,200,345 |
| 16 Aug 2017 | CNY | 22 | 22.15 | 21.71 | 22.1 | 22.1 | +0.16 (+0.73%) | 1,563,330 |
| 15 Aug 2017 | CNY | 21.89 | 22.21 | 21.75 | 21.94 | 21.94 | +0.05 (+0.23%) | 1,479,216 |
| 14 Aug 2017 | CNY | 21.37 | 22.38 | 21.21 | 21.89 | 21.89 | +0.4 (+1.86%) | 2,794,100 |
| 11 Aug 2017 | CNY | 21.37 | 21.77 | 21.2 | 21.49 | 21.49 | +0.12 (+0.56%) | 2,205,700 |
| 10 Aug 2017 | CNY | 22.36 | 22.36 | 21.2 | 21.37 | 21.37 | -0.84 (-3.78%) | 3,271,830 |
| 9 Aug 2017 | CNY | 22.36 | 22.43 | 22.15 | 22.21 | 22.21 | -0.23 (-1.02%) | 1,393,450 |
| 8 Aug 2017 | CNY | 22.15 | 22.55 | 22.09 | 22.44 | 22.44 | +0.29 (+1.31%) | 1,962,266 |
| 7 Aug 2017 | CNY | 22 | 22.5 | 21.94 | 22.15 | 22.15 | +0.07 (+0.32%) | 1,742,583 |
