| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 23.4615 | 23.6539 | 22.8308 | 23.0692 | 23.0692 | -0.185 (-0.79%) | 1,422,590 |
| 7 Sep 2017 | CNY | 23.4615 | 23.7462 | 23.2154 | 23.2539 | 23.2539 | -0.323 (-1.37%) | 1,116,700 |
| 6 Sep 2017 | CNY | 23.9308 | 23.9308 | 23.3462 | 23.5769 | 23.5769 | -0.123 (-0.52%) | 1,070,773 |
| 5 Sep 2017 | CNY | 24.2923 | 24.3154 | 23.2 | 23.7 | 23.7 | -0.415 (-1.72%) | 2,307,760 |
| 4 Sep 2017 | CNY | 24.4615 | 24.6923 | 24.0385 | 24.1154 | 24.1154 | -0.515 (-2.09%) | 1,704,560 |
| 1 Sep 2017 | CNY | 24.8308 | 24.9615 | 24.2385 | 24.6308 | 24.6308 | -0.208 (-0.84%) | 1,564,550 |
| 31 Aug 2017 | CNY | 26.1539 | 26.1846 | 24.6769 | 24.8385 | 24.8385 | -1.346 (-5.14%) | 3,221,644 |
| 30 Aug 2017 | CNY | 26.1539 | 26.8308 | 25.5846 | 26.1846 | 26.1846 | +0.085 (+0.32%) | 1,716,910 |
| 29 Aug 2017 | CNY | 26.2769 | 27.6769 | 25.5539 | 26.1 | 26.1 | -0.177 (-0.67%) | 4,073,810 |
| 28 Aug 2017 | CNY | 25.2692 | 26.3846 | 25.2692 | 26.2769 | 26.2769 | +0.923 (+3.64%) | 2,893,433 |
| 25 Aug 2017 | CNY | 25.2 | 25.6231 | 25.0769 | 25.3539 | 25.3539 | +0.162 (+0.64%) | 1,471,672 |
| 24 Aug 2017 | CNY | 24.6154 | 25.3769 | 24.4615 | 25.1923 | 25.1923 | +0.438 (+1.77%) | 1,538,209 |
| 23 Aug 2017 | CNY | 25.0923 | 25.1539 | 24.4692 | 24.7539 | 24.7539 | -0.338 (-1.35%) | 1,162,330 |
| 22 Aug 2017 | CNY | 25.6615 | 25.6615 | 25 | 25.0923 | 25.0923 | -0.615 (-2.39%) | 905,684 |
| 21 Aug 2017 | CNY | 25.5769 | 26.0769 | 25.2 | 25.7077 | 25.7077 | +0.108 (+0.42%) | 1,766,460 |
| 18 Aug 2017 | CNY | 24.4 | 26.3923 | 23.4615 | 25.6 | 25.6 | +1.208 (+4.95%) | 3,748,633 |
| 17 Aug 2017 | CNY | 24.8615 | 24.8615 | 23.0692 | 24.3923 | 24.3923 | -0.139 (-0.56%) | 3,957,330 |
| 16 Aug 2017 | CNY | 24.7077 | 24.9231 | 23.9846 | 24.5308 | 24.5308 | -0.177 (-0.72%) | 2,383,492 |
| 15 Aug 2017 | CNY | 24.3846 | 24.9615 | 24.3846 | 24.7077 | 24.7077 | +0.139 (+0.56%) | 802,331 |
| 14 Aug 2017 | CNY | 24.4615 | 25.2923 | 24.2385 | 24.5692 | 24.5692 | -0.085 (-0.34%) | 1,342,900 |
| 11 Aug 2017 | CNY | 24.2692 | 25.7615 | 24.1539 | 24.6539 | 24.6539 | -0.177 (-0.71%) | 2,226,684 |
| 10 Aug 2017 | CNY | 24.9539 | 24.9846 | 24.1539 | 24.8308 | 24.8308 | -0.108 (-0.43%) | 2,262,267 |
| 9 Aug 2017 | CNY | 24.3923 | 26.1462 | 24.2308 | 24.9385 | 24.9385 | +0.854 (+3.55%) | 3,799,036 |
| 8 Aug 2017 | CNY | 23.5692 | 24.4615 | 23.5308 | 24.0846 | 24.0846 | +0.569 (+2.42%) | 2,198,284 |
| 7 Aug 2017 | CNY | 23.0154 | 23.8462 | 22.8769 | 23.5154 | 23.5154 | +0.446 (+1.93%) | 1,897,550 |
| 4 Aug 2017 | CNY | 23.0385 | 23.8462 | 22.7846 | 23.0692 | 23.0692 | -0.015 (-0.07%) | 1,359,254 |
| 3 Aug 2017 | CNY | 22.4231 | 23.1154 | 21.7692 | 23.0846 | 23.0846 | +0.661 (+2.95%) | 3,181,750 |
| 2 Aug 2017 | CNY | 22.3077 | 22.7539 | 21.8462 | 22.4231 | 22.4231 | +0.208 (+0.93%) | 1,269,840 |
| 1 Aug 2017 | CNY | 22.4385 | 22.9769 | 22.2 | 22.2154 | 22.2154 | -0.169 (-0.76%) | 784,680 |
| 31 Jul 2017 | CNY | 22.2769 | 22.5154 | 21.8462 | 22.3846 | 22.3846 | +0.408 (+1.86%) | 1,400,968 |
