| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | CNY | 26.75 | 27.57 | 26.38 | 27.09 | 27.09 | -0.52 (-1.88%) | 32,816,432 |
| 29 Aug 2017 | CNY | 25.7 | 28.49 | 25.38 | 27.61 | 27.61 | +1.66 (+6.40%) | 47,842,553 |
| 28 Aug 2017 | CNY | 24.4 | 26.9 | 23.9 | 25.95 | 25.95 | +0.86 (+3.43%) | 44,053,955 |
| 25 Aug 2017 | CNY | 23.94 | 25.5 | 23.17 | 25.09 | 25.09 | -0.65 (-2.53%) | 40,486,004 |
| 24 Aug 2017 | CNY | 23.25 | 25.74 | 22.95 | 25.74 | 25.74 | +2.34 (+10%) | 50,482,648 |
| 23 Aug 2017 | CNY | 24.5 | 24.55 | 23.23 | 23.4 | 23.4 | -1.38 (-5.57%) | 27,149,308 |
| 22 Aug 2017 | CNY | 24.47 | 25.67 | 24.25 | 24.78 | 24.78 | +0.56 (+2.31%) | 45,498,973 |
| 21 Aug 2017 | CNY | 24.22 | 24.22 | 23.91 | 24.22 | 24.22 | +2.2 (+9.99%) | 7,709,003 |
| 18 Aug 2017 | CNY | 21 | 22.02 | 20.4 | 22.02 | 22.02 | +2 (+9.99%) | 16,171,435 |
| 17 Aug 2017 | CNY | 18.88 | 20.02 | 18.88 | 20.02 | 20.02 | +1.82 (+10%) | 16,747,432 |
| 16 Aug 2017 | CNY | 18.03 | 18.28 | 17.77 | 18.2 | 18.2 | +0.06 (+0.33%) | 4,433,258 |
| 15 Aug 2017 | CNY | 18.05 | 18.53 | 17.84 | 18.14 | 18.14 | +0.1 (+0.55%) | 4,457,020 |
| 14 Aug 2017 | CNY | 17.56 | 18.2 | 17.55 | 18.04 | 18.04 | +0.5 (+2.85%) | 3,178,802 |
| 11 Aug 2017 | CNY | 17.82 | 17.97 | 17.49 | 17.54 | 17.54 | -0.34 (-1.90%) | 3,362,424 |
| 10 Aug 2017 | CNY | 18.53 | 18.53 | 17.8 | 17.88 | 17.88 | -0.65 (-3.51%) | 5,429,434 |
| 9 Aug 2017 | CNY | 18.2 | 18.7 | 18.2 | 18.53 | 18.53 | +0.07 (+0.38%) | 5,201,094 |
| 8 Aug 2017 | CNY | 18.6 | 18.75 | 18.08 | 18.46 | 18.46 | +0.05 (+0.27%) | 5,858,770 |
| 7 Aug 2017 | CNY | 18.75 | 18.75 | 18.3 | 18.41 | 18.41 | -0.24 (-1.29%) | 5,500,095 |
| 4 Aug 2017 | CNY | 17.93 | 18.96 | 17.85 | 18.65 | 18.65 | +0.95 (+5.37%) | 11,015,799 |
| 3 Aug 2017 | CNY | 17.7 | 17.84 | 17.5 | 17.7 | 17.7 | -0.06 (-0.34%) | 3,474,578 |
| 2 Aug 2017 | CNY | 18.32 | 18.32 | 17.61 | 17.76 | 17.76 | -0.41 (-2.26%) | 5,216,574 |
| 1 Aug 2017 | CNY | 18.08 | 18.25 | 17.96 | 18.17 | 18.17 | +0.1 (+0.55%) | 4,317,623 |
| 31 Jul 2017 | CNY | 18.31 | 18.5 | 17.9 | 18.07 | 18.07 | -0.23 (-1.26%) | 5,067,116 |
| 28 Jul 2017 | CNY | 18.71 | 18.8 | 18.26 | 18.3 | 18.3 | -0.38 (-2.03%) | 5,341,350 |
| 27 Jul 2017 | CNY | 18.68 | 18.89 | 18.5 | 18.68 | 18.68 | -0.14 (-0.74%) | 4,886,657 |
| 26 Jul 2017 | CNY | 19.1 | 19.32 | 18.67 | 18.82 | 18.82 | -0.22 (-1.16%) | 6,698,441 |
| 25 Jul 2017 | CNY | 18.6 | 19.11 | 18.32 | 19.04 | 19.04 | +0.51 (+2.75%) | 8,732,497 |
| 24 Jul 2017 | CNY | 18.44 | 18.9 | 18.41 | 18.53 | 18.53 | -0.01 (-0.05%) | 5,631,376 |
| 21 Jul 2017 | CNY | 18.96 | 19.48 | 18.5 | 18.54 | 18.54 | -0.34 (-1.80%) | 7,265,735 |
| 20 Jul 2017 | CNY | 18.5 | 19.5 | 18.49 | 18.88 | 18.88 | +0.04 (+0.21%) | 9,662,191 |
