| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 28.71 | 28.77 | 27.86 | 27.94 | 27.94 | -0.63 (-2.21%) | 27,232,868 |
| 8 Sep 2017 | CNY | 28.52 | 28.68 | 28.36 | 28.57 | 28.57 | +0.06 (+0.21%) | 9,516,699 |
| 7 Sep 2017 | CNY | 28.61 | 28.74 | 28.47 | 28.51 | 28.51 | -0.17 (-0.59%) | 9,429,921 |
| 6 Sep 2017 | CNY | 29.03 | 29.15 | 28.39 | 28.68 | 28.68 | -0.59 (-2.02%) | 21,099,778 |
| 5 Sep 2017 | CNY | 28.73 | 29.29 | 28.71 | 29.27 | 29.27 | +0.43 (+1.49%) | 19,879,065 |
| 4 Sep 2017 | CNY | 28.6 | 28.9 | 28.4 | 28.84 | 28.84 | +0.08 (+0.28%) | 14,651,260 |
| 1 Sep 2017 | CNY | 29.31 | 29.48 | 28.5 | 28.76 | 28.76 | -0.51 (-1.74%) | 25,553,172 |
| 31 Aug 2017 | CNY | 29.26 | 29.86 | 28.9 | 29.27 | 29.27 | -0.12 (-0.41%) | 17,792,227 |
| 30 Aug 2017 | CNY | 29.83 | 30.1 | 29.19 | 29.39 | 29.39 | -0.62 (-2.07%) | 22,836,619 |
| 29 Aug 2017 | CNY | 29.5 | 30.04 | 29.22 | 30.01 | 30.01 | +0.5 (+1.69%) | 23,964,788 |
| 28 Aug 2017 | CNY | 29.25 | 30.18 | 29.15 | 29.51 | 29.51 | +0.24 (+0.82%) | 47,708,055 |
| 25 Aug 2017 | CNY | 27.62 | 29.48 | 27.62 | 29.27 | 29.27 | +1.63 (+5.90%) | 56,289,681 |
| 24 Aug 2017 | CNY | 27.95 | 28.26 | 27.6 | 27.64 | 27.64 | -0.45 (-1.60%) | 13,352,527 |
| 23 Aug 2017 | CNY | 28 | 28.3 | 27.77 | 28.09 | 28.09 | +0.02 (+0.07%) | 13,657,676 |
| 22 Aug 2017 | CNY | 27.84 | 28.23 | 27.69 | 28.07 | 28.07 | +0.23 (+0.83%) | 19,378,532 |
| 21 Aug 2017 | CNY | 28.9 | 28.9 | 27.73 | 27.84 | 27.84 | -0.45 (-1.59%) | 30,946,418 |
| 18 Aug 2017 | CNY | 27.47 | 28.3 | 27.27 | 28.29 | 28.29 | +0.85 (+3.10%) | 30,504,803 |
| 17 Aug 2017 | CNY | 27.92 | 28.08 | 27.31 | 27.44 | 27.44 | +0.27 (+0.99%) | 24,028,336 |
| 16 Aug 2017 | CNY | 27.3 | 27.31 | 27.01 | 27.17 | 27.17 | -0.22 (-0.80%) | 6,482,301 |
| 15 Aug 2017 | CNY | 27.2 | 27.83 | 27.18 | 27.39 | 27.39 | +0.12 (+0.44%) | 15,410,752 |
| 14 Aug 2017 | CNY | 27.05 | 27.38 | 26.81 | 27.27 | 27.27 | +0.25 (+0.93%) | 11,351,777 |
| 11 Aug 2017 | CNY | 26.97 | 27.24 | 26.72 | 27.02 | 27.02 | -0.1 (-0.37%) | 18,736,717 |
| 10 Aug 2017 | CNY | 26.99 | 27.19 | 26.8 | 27.12 | 27.12 | +0.08 (+0.30%) | 16,083,294 |
| 9 Aug 2017 | CNY | 27.2 | 27.27 | 26.97 | 27.04 | 27.04 | -0.36 (-1.31%) | 11,134,049 |
| 8 Aug 2017 | CNY | 27.2 | 27.44 | 26.99 | 27.4 | 27.4 | +0.11 (+0.40%) | 9,974,352 |
| 7 Aug 2017 | CNY | 27.05 | 27.51 | 26.75 | 27.29 | 27.29 | +0.1 (+0.37%) | 16,542,550 |
| 4 Aug 2017 | CNY | 27.7 | 27.89 | 27.07 | 27.19 | 27.19 | -0.66 (-2.37%) | 22,711,444 |
| 3 Aug 2017 | CNY | 28.27 | 28.42 | 27.76 | 27.85 | 27.85 | -0.47 (-1.66%) | 16,981,001 |
| 2 Aug 2017 | CNY | 28.7 | 28.7 | 28.13 | 28.32 | 28.32 | -0.42 (-1.46%) | 21,738,526 |
| 1 Aug 2017 | CNY | 27.69 | 28.77 | 27.65 | 28.74 | 28.74 | +1.14 (+4.13%) | 35,544,791 |
