| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 38.99 | 38.99 | 38.22 | 38.32 | 38.32 | -0.37 (-0.96%) | 10,697,549 |
| 7 Sep 2017 | CNY | 38.9 | 39.25 | 38.47 | 38.69 | 38.69 | -0.15 (-0.39%) | 15,527,088 |
| 6 Sep 2017 | CNY | 39.09 | 39.46 | 38.77 | 38.84 | 38.84 | -0.81 (-2.04%) | 19,306,924 |
| 5 Sep 2017 | CNY | 38.06 | 39.86 | 37.71 | 39.65 | 39.65 | +1.77 (+4.67%) | 27,414,011 |
| 4 Sep 2017 | CNY | 38.1 | 38.12 | 37.33 | 37.88 | 37.88 | -0.38 (-0.99%) | 20,078,838 |
| 1 Sep 2017 | CNY | 38.5 | 39.2 | 37.59 | 38.26 | 38.26 | +0.04 (+0.10%) | 20,465,994 |
| 31 Aug 2017 | CNY | 38.56 | 39.46 | 38.18 | 38.22 | 38.22 | -0.08 (-0.21%) | 20,444,619 |
| 30 Aug 2017 | CNY | 38.53 | 39.95 | 38.05 | 38.3 | 38.3 | -0.13 (-0.34%) | 25,097,266 |
| 29 Aug 2017 | CNY | 38.18 | 38.86 | 37.7 | 38.43 | 38.43 | +0.11 (+0.29%) | 15,173,600 |
| 28 Aug 2017 | CNY | 37.88 | 39.2 | 37.88 | 38.32 | 38.32 | +1.11 (+2.98%) | 36,260,384 |
| 25 Aug 2017 | CNY | 35.5 | 37.22 | 35.23 | 37.21 | 37.21 | +1.73 (+4.88%) | 23,819,535 |
| 24 Aug 2017 | CNY | 35.2 | 36 | 35.1 | 35.48 | 35.48 | +0.36 (+1.03%) | 17,207,446 |
| 23 Aug 2017 | CNY | 34.92 | 35.43 | 34.77 | 35.12 | 35.12 | +0.25 (+0.72%) | 16,546,924 |
| 22 Aug 2017 | CNY | 33.67 | 34.89 | 33.6 | 34.87 | 34.87 | +1.24 (+3.69%) | 25,279,405 |
| 21 Aug 2017 | CNY | 33.81 | 34 | 33.56 | 33.63 | 33.63 | -0.13 (-0.39%) | 9,385,785 |
| 18 Aug 2017 | CNY | 33.65 | 34.19 | 33.38 | 33.76 | 33.76 | +0.11 (+0.33%) | 15,114,365 |
| 17 Aug 2017 | CNY | 34.41 | 34.49 | 33.55 | 33.65 | 33.65 | -0.64 (-1.87%) | 11,361,868 |
| 16 Aug 2017 | CNY | 34.1 | 34.39 | 33.76 | 34.29 | 34.29 | -0.11 (-0.32%) | 8,591,037 |
| 15 Aug 2017 | CNY | 34.05 | 35.32 | 34.05 | 34.4 | 34.4 | +0.37 (+1.09%) | 15,125,974 |
| 14 Aug 2017 | CNY | 33.79 | 34.55 | 33.53 | 34.03 | 34.03 | +0.04 (+0.12%) | 12,741,396 |
| 11 Aug 2017 | CNY | 33.67 | 34.17 | 33.05 | 33.99 | 33.99 | -0.13 (-0.38%) | 22,280,809 |
| 10 Aug 2017 | CNY | 34.36 | 34.53 | 33.26 | 34.12 | 34.12 | -0.24 (-0.70%) | 20,486,355 |
| 9 Aug 2017 | CNY | 34.44 | 34.93 | 34.1 | 34.36 | 34.36 | -0.32 (-0.92%) | 9,745,129 |
| 8 Aug 2017 | CNY | 34.77 | 35.08 | 34.09 | 34.68 | 34.68 | -0.11 (-0.32%) | 13,709,948 |
| 7 Aug 2017 | CNY | 34.21 | 35.26 | 34 | 34.79 | 34.79 | +0.63 (+1.84%) | 15,547,472 |
| 4 Aug 2017 | CNY | 34.5 | 35.12 | 33.9 | 34.16 | 34.16 | -0.36 (-1.04%) | 15,208,601 |
| 3 Aug 2017 | CNY | 35.2 | 35.7 | 34.51 | 34.52 | 34.52 | -0.94 (-2.65%) | 13,554,267 |
| 2 Aug 2017 | CNY | 35.35 | 35.9 | 34.59 | 35.46 | 35.46 | -0.33 (-0.92%) | 24,820,192 |
| 1 Aug 2017 | CNY | 34.41 | 35.8 | 34.19 | 35.79 | 35.79 | +1.62 (+4.74%) | 34,667,764 |
| 31 Jul 2017 | CNY | 34.19 | 34.5 | 33.77 | 34.17 | 34.17 | -0.02 (-0.06%) | 22,565,358 |
