| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 29.9 | 30.08 | 29.75 | 29.96 | 29.96 | -0.02 (-0.07%) | 1,399,316 |
| 4 Sep 2017 | CNY | 30.18 | 30.42 | 29.88 | 29.98 | 29.98 | -0.15 (-0.50%) | 1,750,623 |
| 1 Sep 2017 | CNY | 30.31 | 30.69 | 30.01 | 30.13 | 30.13 | -0.28 (-0.92%) | 1,963,375 |
| 31 Aug 2017 | CNY | 29.91 | 30.48 | 29.86 | 30.41 | 30.41 | +0.4 (+1.33%) | 2,520,029 |
| 30 Aug 2017 | CNY | 30.84 | 30.84 | 29.88 | 30.01 | 30.01 | -1.43 (-4.55%) | 4,328,561 |
| 29 Aug 2017 | CNY | 32.2 | 33.49 | 31.4 | 31.44 | 31.44 | -0.99 (-3.05%) | 7,602,959 |
| 28 Aug 2017 | CNY | 31 | 33 | 31 | 32.43 | 32.43 | +1.36 (+4.38%) | 5,894,929 |
| 25 Aug 2017 | CNY | 30.71 | 31.46 | 30.35 | 31.07 | 31.07 | +0.36 (+1.17%) | 3,652,244 |
| 24 Aug 2017 | CNY | 31.19 | 31.49 | 30.61 | 30.71 | 30.71 | -0.18 (-0.58%) | 2,299,700 |
| 23 Aug 2017 | CNY | 31 | 31.8 | 30.31 | 30.89 | 30.89 | -0.68 (-2.15%) | 3,665,750 |
| 22 Aug 2017 | CNY | 31.49 | 31.95 | 31.19 | 31.57 | 31.57 | +0.23 (+0.73%) | 3,076,058 |
| 21 Aug 2017 | CNY | 30.58 | 31.42 | 30.43 | 31.34 | 31.34 | +0.75 (+2.45%) | 3,034,231 |
| 18 Aug 2017 | CNY | 30.49 | 30.78 | 30.15 | 30.59 | 30.59 | -0.01 (-0.03%) | 2,408,239 |
| 17 Aug 2017 | CNY | 30.77 | 31.65 | 30.12 | 30.6 | 30.6 | -0.39 (-1.26%) | 3,291,614 |
| 16 Aug 2017 | CNY | 30.61 | 31.83 | 30.36 | 30.99 | 30.99 | +0.33 (+1.08%) | 4,870,921 |
| 15 Aug 2017 | CNY | 28.72 | 30.88 | 28.72 | 30.66 | 30.66 | +1.96 (+6.83%) | 4,561,752 |
| 14 Aug 2017 | CNY | 27.76 | 28.86 | 27.76 | 28.7 | 28.7 | +0.8 (+2.87%) | 1,910,041 |
| 11 Aug 2017 | CNY | 27.77 | 28.17 | 27.6 | 27.9 | 27.9 | -0.18 (-0.64%) | 1,079,106 |
| 10 Aug 2017 | CNY | 27.83 | 28.44 | 27.07 | 28.08 | 28.08 | +0.26 (+0.93%) | 1,006,254 |
| 9 Aug 2017 | CNY | 27.87 | 28.02 | 27.69 | 27.82 | 27.82 | -0.09 (-0.32%) | 515,149 |
| 8 Aug 2017 | CNY | 28.07 | 28.17 | 27.5 | 27.91 | 27.91 | -0.13 (-0.46%) | 871,429 |
| 7 Aug 2017 | CNY | 27.98 | 28.19 | 27.7 | 28.04 | 28.04 | +0.12 (+0.43%) | 654,689 |
| 4 Aug 2017 | CNY | 27.74 | 28.22 | 27.74 | 27.92 | 27.92 | -0.13 (-0.46%) | 757,018 |
| 3 Aug 2017 | CNY | 27.5 | 28.28 | 27.43 | 28.05 | 28.05 | +0.34 (+1.23%) | 1,084,398 |
| 2 Aug 2017 | CNY | 27.8 | 28.5 | 27.45 | 27.71 | 27.71 | -0.26 (-0.93%) | 1,475,949 |
| 1 Aug 2017 | CNY | 28.59 | 28.59 | 27.9 | 27.97 | 27.97 | -0.51 (-1.79%) | 1,509,420 |
| 31 Jul 2017 | CNY | 28.8 | 28.8 | 28.32 | 28.48 | 28.48 | -0.13 (-0.45%) | 878,459 |
| 28 Jul 2017 | CNY | 29 | 29.2 | 28.33 | 28.61 | 28.61 | -0.48 (-1.65%) | 1,273,631 |
| 27 Jul 2017 | CNY | 28.33 | 29.29 | 28.23 | 29.09 | 29.09 | +0.26 (+0.90%) | 1,726,050 |
| 26 Jul 2017 | CNY | 28.49 | 29 | 27.87 | 28.83 | 28.83 | +0.49 (+1.73%) | 1,924,145 |
