| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | CNY | 33.17 | 35.7 | 32.74 | 34.64 | 34.64 | +1.14 (+3.40%) | 17,548,713 |
| 28 Aug 2017 | CNY | 32.52 | 33.77 | 32.33 | 33.5 | 33.5 | +0.99 (+3.05%) | 9,279,828 |
| 25 Aug 2017 | CNY | 32.13 | 32.8 | 32.01 | 32.51 | 32.51 | 0.0 (0.0%) | 5,826,914 |
| 24 Aug 2017 | CNY | 33 | 33.37 | 32.08 | 32.51 | 32.51 | -1.69 (-4.94%) | 10,626,664 |
| 23 Aug 2017 | CNY | 32.5 | 35.23 | 32.34 | 34.2 | 34.2 | +1.27 (+3.86%) | 14,453,648 |
| 22 Aug 2017 | CNY | 32.38 | 33.55 | 31.96 | 32.93 | 32.93 | +0.24 (+0.73%) | 9,000,747 |
| 21 Aug 2017 | CNY | 32.11 | 33 | 32.07 | 32.69 | 32.69 | +0.41 (+1.27%) | 4,587,683 |
| 18 Aug 2017 | CNY | 32.03 | 32.7 | 31.82 | 32.28 | 32.28 | -0.11 (-0.34%) | 3,587,150 |
| 17 Aug 2017 | CNY | 32.5 | 32.97 | 32 | 32.39 | 32.39 | -0.29 (-0.89%) | 5,611,811 |
| 16 Aug 2017 | CNY | 33.53 | 33.99 | 31.1 | 32.68 | 32.68 | -1.69 (-4.92%) | 9,345,690 |
| 15 Aug 2017 | CNY | 32.58 | 34.68 | 32.03 | 34.37 | 34.37 | +1.95 (+6.01%) | 12,590,648 |
| 14 Aug 2017 | CNY | 31.74 | 32.58 | 31.61 | 32.42 | 32.42 | +1.03 (+3.28%) | 4,855,018 |
| 11 Aug 2017 | CNY | 31.15 | 32.13 | 31.1 | 31.39 | 31.39 | -0.54 (-1.69%) | 4,859,051 |
| 10 Aug 2017 | CNY | 32.55 | 32.98 | 31.9 | 31.93 | 31.93 | -0.63 (-1.93%) | 4,928,599 |
| 9 Aug 2017 | CNY | 32.23 | 32.78 | 32 | 32.56 | 32.56 | +0.19 (+0.59%) | 4,319,680 |
| 8 Aug 2017 | CNY | 32.83 | 32.83 | 31.88 | 32.37 | 32.37 | -0.62 (-1.88%) | 6,791,999 |
| 7 Aug 2017 | CNY | 32.42 | 33.37 | 32.42 | 32.99 | 32.99 | +0.56 (+1.73%) | 5,718,453 |
| 4 Aug 2017 | CNY | 34 | 34.88 | 32.34 | 32.43 | 32.43 | -1.96 (-5.70%) | 12,095,888 |
| 3 Aug 2017 | CNY | 35.01 | 35.33 | 33.78 | 34.39 | 34.39 | -2.06 (-5.65%) | 14,576,880 |
| 2 Aug 2017 | CNY | 37 | 38.68 | 36.38 | 36.45 | 36.45 | +0.06 (+0.16%) | 19,944,280 |
| 1 Aug 2017 | CNY | 36.68 | 36.96 | 35.57 | 36.39 | 36.39 | -0.78 (-2.10%) | 10,718,753 |
| 31 Jul 2017 | CNY | 35 | 37.8 | 34.72 | 37.17 | 37.17 | +0.75 (+2.06%) | 17,439,910 |
| 28 Jul 2017 | CNY | 34.18 | 37.22 | 34.18 | 36.42 | 36.42 | +2.2 (+6.43%) | 18,507,633 |
| 27 Jul 2017 | CNY | 35 | 35.1 | 33.56 | 34.22 | 34.22 | -1.3 (-3.66%) | 10,979,694 |
| 26 Jul 2017 | CNY | 35 | 37.18 | 34.85 | 35.52 | 35.52 | 0.0 (0.0%) | 15,600,434 |
| 25 Jul 2017 | CNY | 35.38 | 36 | 34.5 | 35.52 | 35.52 | -0.63 (-1.74%) | 14,168,561 |
| 24 Jul 2017 | CNY | 32.58 | 36.38 | 32.58 | 36.15 | 36.15 | +3.05 (+9.21%) | 17,091,681 |
| 21 Jul 2017 | CNY | 34.09 | 34.58 | 32.85 | 33.1 | 33.1 | -1.31 (-3.81%) | 10,596,882 |
| 20 Jul 2017 | CNY | 32.6 | 35.79 | 32.5 | 34.41 | 34.41 | +1.08 (+3.24%) | 16,432,124 |
| 19 Jul 2017 | CNY | 31.49 | 34.99 | 31.01 | 33.33 | 33.33 | +1.4 (+4.38%) | 17,101,636 |
