| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 28.3 | 28.76 | 28.04 | 28.42 | 28.42 | -0.34 (-1.18%) | 10,674,801 |
| 5 Sep 2017 | CNY | 28.53 | 29.18 | 27.9 | 28.76 | 28.76 | +0.02 (+0.07%) | 14,515,744 |
| 4 Sep 2017 | CNY | 30.58 | 30.58 | 28.51 | 28.74 | 28.74 | -1.76 (-5.77%) | 23,761,832 |
| 1 Sep 2017 | CNY | 28.22 | 31.33 | 28.05 | 30.5 | 30.5 | +2.02 (+7.09%) | 32,771,796 |
| 31 Aug 2017 | CNY | 26.87 | 29.45 | 26.72 | 28.48 | 28.48 | +1.32 (+4.86%) | 26,187,376 |
| 30 Aug 2017 | CNY | 26.76 | 27.57 | 26.63 | 27.16 | 27.16 | +0.02 (+0.07%) | 16,220,510 |
| 29 Aug 2017 | CNY | 27.2 | 28.17 | 27 | 27.14 | 27.14 | -0.67 (-2.41%) | 24,093,464 |
| 28 Aug 2017 | CNY | 27.3 | 28.65 | 26.85 | 27.81 | 27.81 | +0.95 (+3.54%) | 35,468,001 |
| 25 Aug 2017 | CNY | 24.5 | 26.86 | 24.41 | 26.86 | 26.86 | +2.44 (+9.99%) | 28,105,899 |
| 24 Aug 2017 | CNY | 23.91 | 24.95 | 23.75 | 24.42 | 24.42 | +0.51 (+2.13%) | 10,739,861 |
| 23 Aug 2017 | CNY | 23.96 | 24.17 | 23.6 | 23.91 | 23.91 | -0.19 (-0.79%) | 4,654,413 |
| 22 Aug 2017 | CNY | 24.52 | 24.65 | 24.05 | 24.1 | 24.1 | -0.53 (-2.15%) | 5,811,848 |
| 21 Aug 2017 | CNY | 24.44 | 24.73 | 24.26 | 24.63 | 24.63 | +0.01 (+0.04%) | 5,661,382 |
| 18 Aug 2017 | CNY | 24.75 | 24.98 | 24.31 | 24.62 | 24.62 | -0.06 (-0.24%) | 8,022,501 |
| 17 Aug 2017 | CNY | 24.8 | 24.98 | 24.4 | 24.68 | 24.68 | +0.08 (+0.33%) | 6,692,862 |
| 16 Aug 2017 | CNY | 23.97 | 24.77 | 23.86 | 24.6 | 24.6 | +0.71 (+2.97%) | 8,975,666 |
| 15 Aug 2017 | CNY | 23.73 | 23.95 | 23.6 | 23.89 | 23.89 | +0.11 (+0.46%) | 4,470,790 |
| 14 Aug 2017 | CNY | 23.49 | 23.87 | 23.34 | 23.78 | 23.78 | +0.3 (+1.28%) | 4,223,182 |
| 11 Aug 2017 | CNY | 23.49 | 24.04 | 23.31 | 23.48 | 23.48 | -0.22 (-0.93%) | 5,803,375 |
| 10 Aug 2017 | CNY | 24.43 | 24.43 | 23.53 | 23.7 | 23.7 | -0.82 (-3.34%) | 8,838,167 |
| 9 Aug 2017 | CNY | 24.88 | 25.14 | 24.12 | 24.52 | 24.52 | -0.33 (-1.33%) | 10,135,065 |
| 8 Aug 2017 | CNY | 24.5 | 25.8 | 24.33 | 24.85 | 24.85 | +1.03 (+4.32%) | 13,333,855 |
| 7 Aug 2017 | CNY | 24.01 | 24.25 | 23.66 | 23.82 | 23.82 | -0.53 (-2.18%) | 8,447,464 |
| 4 Aug 2017 | CNY | 26.7 | 26.75 | 24.26 | 24.35 | 24.35 | -2.38 (-8.90%) | 17,273,728 |
| 3 Aug 2017 | CNY | 26.36 | 26.88 | 25.88 | 26.73 | 26.73 | +0.56 (+2.14%) | 13,354,490 |
| 2 Aug 2017 | CNY | 26.2 | 26.98 | 25.84 | 26.17 | 26.17 | -0.09 (-0.34%) | 14,586,607 |
| 1 Aug 2017 | CNY | 26.5 | 26.6 | 25.51 | 26.26 | 26.26 | -0.5 (-1.87%) | 15,026,687 |
| 31 Jul 2017 | CNY | 25.71 | 27.38 | 25.71 | 26.76 | 26.76 | +0.94 (+3.64%) | 18,806,272 |
| 28 Jul 2017 | CNY | 24.86 | 26.2 | 24.55 | 25.82 | 25.82 | +0.77 (+3.07%) | 14,432,096 |
| 27 Jul 2017 | CNY | 24.86 | 25.16 | 24.35 | 25.05 | 25.05 | -0.33 (-1.30%) | 12,063,959 |
