| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 31.1225 | 31.1939 | 30.5357 | 31.0357 | 31.0357 | -0.189 (-0.60%) | 3,925,981 |
| 5 Sep 2017 | CNY | 31.7347 | 31.9388 | 30.9184 | 31.2245 | 31.2245 | -0.541 (-1.70%) | 5,107,891 |
| 4 Sep 2017 | CNY | 32.0306 | 32.1939 | 31.5357 | 31.7653 | 31.7653 | -0.352 (-1.10%) | 4,503,633 |
| 1 Sep 2017 | CNY | 32.1939 | 32.5612 | 31.9694 | 32.1174 | 32.1174 | -0.204 (-0.63%) | 5,549,945 |
| 31 Aug 2017 | CNY | 32.0969 | 32.398 | 31.4286 | 32.3214 | 32.3214 | +0.648 (+2.05%) | 6,904,297 |
| 30 Aug 2017 | CNY | 31.9388 | 32.4388 | 31.3776 | 31.6735 | 31.6735 | -0.372 (-1.16%) | 6,024,589 |
| 29 Aug 2017 | CNY | 30.9133 | 32.801 | 30.7602 | 32.0459 | 32.0459 | +1 (+3.22%) | 11,396,427 |
| 28 Aug 2017 | CNY | 30.5408 | 31.2959 | 30.1531 | 31.0459 | 31.0459 | +0.678 (+2.23%) | 7,395,771 |
| 25 Aug 2017 | CNY | 30.102 | 30.5612 | 29.0102 | 30.3674 | 30.3674 | -0.168 (-0.55%) | 8,426,104 |
| 24 Aug 2017 | CNY | 31.1225 | 31.2398 | 30.102 | 30.5357 | 30.5357 | -0.495 (-1.59%) | 4,651,852 |
| 23 Aug 2017 | CNY | 30.8163 | 31.6174 | 30.6888 | 31.0306 | 31.0306 | +0.286 (+0.93%) | 5,298,566 |
| 22 Aug 2017 | CNY | 30.3418 | 30.8061 | 30.3061 | 30.7449 | 30.7449 | +0.26 (+0.85%) | 4,038,999 |
| 21 Aug 2017 | CNY | 29.949 | 30.6582 | 29.8469 | 30.4847 | 30.4847 | +0.587 (+1.96%) | 4,619,935 |
| 18 Aug 2017 | CNY | 30.2704 | 30.2704 | 29.6174 | 29.898 | 29.898 | -0.495 (-1.63%) | 3,518,292 |
| 17 Aug 2017 | CNY | 30.648 | 30.6531 | 29.9235 | 30.3929 | 30.3929 | -0.117 (-0.38%) | 4,406,442 |
| 16 Aug 2017 | CNY | 30.3878 | 30.8316 | 30.3622 | 30.5102 | 30.5102 | +0.122 (+0.40%) | 4,404,163 |
| 15 Aug 2017 | CNY | 30.5204 | 30.602 | 30.0255 | 30.3878 | 30.3878 | -0.347 (-1.13%) | 4,471,451 |
| 14 Aug 2017 | CNY | 30.449 | 30.8367 | 29.8265 | 30.7347 | 30.7347 | +0.143 (+0.47%) | 6,190,771 |
| 11 Aug 2017 | CNY | 29.0918 | 30.9184 | 29.0816 | 30.5918 | 30.5918 | +1.577 (+5.43%) | 11,242,934 |
| 10 Aug 2017 | CNY | 28.8776 | 29.0816 | 28.3418 | 29.0153 | 29.0153 | +0.097 (+0.34%) | 3,528,917 |
| 9 Aug 2017 | CNY | 29.0765 | 29.1837 | 28.7245 | 28.9184 | 28.9184 | -0.158 (-0.54%) | 2,259,172 |
| 8 Aug 2017 | CNY | 29.4133 | 29.5459 | 28.8316 | 29.0765 | 29.0765 | -0.316 (-1.08%) | 3,269,084 |
| 7 Aug 2017 | CNY | 29.4643 | 29.8776 | 29.2041 | 29.3929 | 29.3929 | -0.153 (-0.52%) | 3,551,422 |
| 4 Aug 2017 | CNY | 30.1429 | 30.3469 | 29.3469 | 29.5459 | 29.5459 | -0.75 (-2.48%) | 4,958,006 |
| 3 Aug 2017 | CNY | 30.6122 | 30.8571 | 29.801 | 30.2959 | 30.2959 | -0.173 (-0.57%) | 4,671,399 |
| 2 Aug 2017 | CNY | 29.9745 | 30.9439 | 29.898 | 30.4694 | 30.4694 | +0.459 (+1.53%) | 7,468,178 |
| 1 Aug 2017 | CNY | 29.8571 | 30.3367 | 29.4949 | 30.0102 | 30.0102 | +0.112 (+0.38%) | 3,991,410 |
| 31 Jul 2017 | CNY | 30.199 | 30.199 | 29.2449 | 29.898 | 29.898 | -0.255 (-0.85%) | 4,873,149 |
| 28 Jul 2017 | CNY | 30.6122 | 30.9133 | 29.9235 | 30.1531 | 30.1531 | -0.801 (-2.59%) | 5,624,296 |
| 27 Jul 2017 | CNY | 30.102 | 31.301 | 29.7092 | 30.9541 | 30.9541 | +0.847 (+2.81%) | 7,144,243 |
