| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 28.7143 | 29.25 | 28.4143 | 28.9 | 28.9 | +0.229 (+0.80%) | 5,023,144 |
| 31 Aug 2017 | CNY | 28.6071 | 28.8214 | 28.2571 | 28.6714 | 28.6714 | -0.036 (-0.12%) | 3,023,893 |
| 30 Aug 2017 | CNY | 28.8071 | 28.8929 | 28.5643 | 28.7071 | 28.7071 | +0.057 (+0.20%) | 2,884,527 |
| 29 Aug 2017 | CNY | 28.5357 | 28.8857 | 28.4286 | 28.65 | 28.65 | +0.007 (+0.02%) | 1,518,875 |
| 28 Aug 2017 | CNY | 28.65 | 28.9929 | 28.5357 | 28.6429 | 28.6429 | -0.143 (-0.50%) | 2,256,643 |
| 25 Aug 2017 | CNY | 28.0786 | 28.85 | 27.9786 | 28.7857 | 28.7857 | +0.714 (+2.54%) | 2,527,702 |
| 24 Aug 2017 | CNY | 28.6786 | 28.7071 | 28.0071 | 28.0714 | 28.0714 | -0.743 (-2.58%) | 4,150,347 |
| 23 Aug 2017 | CNY | 28.5929 | 29.0357 | 28.5786 | 28.8143 | 28.8143 | +0.057 (+0.20%) | 1,882,433 |
| 22 Aug 2017 | CNY | 28.9429 | 29.1643 | 28.5071 | 28.7571 | 28.7571 | -0.307 (-1.06%) | 3,118,221 |
| 21 Aug 2017 | CNY | 28.8071 | 29.2786 | 28.5929 | 29.0643 | 29.0643 | +0.193 (+0.67%) | 2,202,922 |
| 18 Aug 2017 | CNY | 29.4286 | 29.4286 | 28.7857 | 28.8714 | 28.8714 | -0.572 (-1.94%) | 2,622,755 |
| 17 Aug 2017 | CNY | 29.7714 | 30 | 28.8214 | 29.4429 | 29.4429 | -0.329 (-1.10%) | 3,935,055 |
| 16 Aug 2017 | CNY | 29.5714 | 29.8571 | 29.3929 | 29.7714 | 29.7714 | +0.15 (+0.51%) | 2,598,337 |
| 15 Aug 2017 | CNY | 29.0643 | 30.05 | 29 | 29.6214 | 29.6214 | +0.564 (+1.94%) | 4,600,857 |
| 14 Aug 2017 | CNY | 28.7286 | 29.2857 | 28.4286 | 29.0571 | 29.0571 | +0.593 (+2.08%) | 5,167,253 |
| 11 Aug 2017 | CNY | 28.5714 | 29.0857 | 28.45 | 28.4643 | 28.4643 | -0.286 (-0.99%) | 3,415,337 |
| 10 Aug 2017 | CNY | 28.7643 | 28.8857 | 28.4786 | 28.75 | 28.75 | -0.093 (-0.32%) | 3,240,427 |
| 9 Aug 2017 | CNY | 28.2286 | 28.9 | 28 | 28.8429 | 28.8429 | +0.614 (+2.18%) | 3,087,697 |
| 8 Aug 2017 | CNY | 28.6286 | 28.6286 | 28 | 28.2286 | 28.2286 | -0.436 (-1.52%) | 5,884,485 |
| 7 Aug 2017 | CNY | 28.7143 | 29.1286 | 27.9429 | 28.6643 | 28.6643 | -0.093 (-0.32%) | 6,866,074 |
| 4 Aug 2017 | CNY | 29.2857 | 29.4143 | 28.7 | 28.7571 | 28.7571 | -0.657 (-2.23%) | 3,992,480 |
| 3 Aug 2017 | CNY | 29.0286 | 29.8429 | 28.9286 | 29.4143 | 29.4143 | +0.407 (+1.40%) | 5,932,900 |
| 2 Aug 2017 | CNY | 29.7857 | 30.1929 | 28.9286 | 29.0071 | 29.0071 | -0.921 (-3.08%) | 4,189,144 |
| 1 Aug 2017 | CNY | 30.5214 | 30.6357 | 29.5071 | 29.9286 | 29.9286 | -0.628 (-2.06%) | 5,191,012 |
| 31 Jul 2017 | CNY | 30.3714 | 31.2714 | 30.2857 | 30.5571 | 30.5571 | +0.186 (+0.61%) | 5,672,805 |
| 28 Jul 2017 | CNY | 28.8571 | 30.4071 | 28.5357 | 30.3714 | 30.3714 | +1.514 (+5.25%) | 6,714,001 |
| 27 Jul 2017 | CNY | 29.1429 | 29.3714 | 28.4429 | 28.8571 | 28.8571 | -0.286 (-0.98%) | 4,917,640 |
| 26 Jul 2017 | CNY | 29.1643 | 29.5714 | 28.1857 | 29.1429 | 29.1429 | -0.214 (-0.73%) | 3,484,623 |
| 25 Jul 2017 | CNY | 29.8643 | 29.8714 | 28.9286 | 29.3571 | 29.3571 | -0.279 (-0.94%) | 3,097,026 |
| 24 Jul 2017 | CNY | 30 | 30.1929 | 29.2143 | 29.6357 | 29.6357 | -0.379 (-1.26%) | 2,506,529 |
