| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 23.416 | 23.6628 | 23.3414 | 23.657 | 23.657 | +0.155 (+0.66%) | 2,318,548 |
| 4 Sep 2017 | CNY | 23.4734 | 23.7489 | 23.1175 | 23.5021 | 23.5021 | +0.092 (+0.39%) | 3,755,089 |
| 1 Sep 2017 | CNY | 23.2897 | 23.4275 | 23.0716 | 23.4102 | 23.4102 | +0.12 (+0.52%) | 4,033,581 |
| 31 Aug 2017 | CNY | 23.789 | 23.8636 | 23.0142 | 23.2897 | 23.2897 | -0.465 (-1.96%) | 4,900,069 |
| 30 Aug 2017 | CNY | 23.4217 | 23.8694 | 23.3184 | 23.7546 | 23.7546 | +0.339 (+1.45%) | 5,446,111 |
| 29 Aug 2017 | CNY | 23.4963 | 24.0358 | 23.1175 | 23.416 | 23.416 | +0.006 (+0.02%) | 5,458,074 |
| 28 Aug 2017 | CNY | 23.6111 | 23.7661 | 23.2668 | 23.4102 | 23.4102 | -0.109 (-0.46%) | 4,117,144 |
| 25 Aug 2017 | CNY | 23.5595 | 23.6915 | 23.4562 | 23.5193 | 23.5193 | +0.063 (+0.27%) | 1,855,945 |
| 24 Aug 2017 | CNY | 24.0932 | 24.0932 | 23.3471 | 23.4562 | 23.4562 | -0.545 (-2.27%) | 3,086,508 |
| 23 Aug 2017 | CNY | 24.1047 | 24.1047 | 23.6456 | 24.0014 | 24.0014 | -0.189 (-0.78%) | 2,683,280 |
| 22 Aug 2017 | CNY | 24.076 | 24.3916 | 23.8866 | 24.1908 | 24.1908 | +0.293 (+1.22%) | 4,359,979 |
| 21 Aug 2017 | CNY | 23.9784 | 24.1162 | 23.8235 | 23.8981 | 23.8981 | -0.092 (-0.38%) | 3,409,908 |
| 18 Aug 2017 | CNY | 23.5078 | 24.0989 | 23.3012 | 23.9899 | 23.9899 | +0.648 (+2.78%) | 5,738,925 |
| 17 Aug 2017 | CNY | 23.6685 | 24.0071 | 23.3069 | 23.3414 | 23.3414 | -0.367 (-1.55%) | 4,887,560 |
| 16 Aug 2017 | CNY | 23.9899 | 23.9899 | 23.3184 | 23.7087 | 23.7087 | -0.143 (-0.60%) | 4,843,852 |
| 15 Aug 2017 | CNY | 23.6513 | 24.449 | 23.3069 | 23.8522 | 23.8522 | +0.344 (+1.47%) | 10,610,858 |
| 14 Aug 2017 | CNY | 22.7789 | 23.5308 | 22.7789 | 23.5078 | 23.5078 | +0.729 (+3.20%) | 7,008,204 |
| 11 Aug 2017 | CNY | 22.4862 | 23.1577 | 22.3313 | 22.7789 | 22.7789 | +0.235 (+1.04%) | 7,379,935 |
| 10 Aug 2017 | CNY | 22.0501 | 22.7273 | 22.0501 | 22.5436 | 22.5436 | +0.522 (+2.37%) | 7,751,407 |
| 9 Aug 2017 | CNY | 21.8033 | 22.3255 | 21.6942 | 22.0214 | 22.0214 | +0.224 (+1.03%) | 6,960,191 |
| 8 Aug 2017 | CNY | 21.6942 | 21.9066 | 21.6081 | 21.7975 | 21.7975 | +0.069 (+0.32%) | 2,658,665 |
| 7 Aug 2017 | CNY | 21.9984 | 21.9984 | 21.3499 | 21.7287 | 21.7287 | -0.04 (-0.18%) | 3,102,466 |
| 4 Aug 2017 | CNY | 22.2165 | 22.3141 | 21.7516 | 21.7688 | 21.7688 | -0.545 (-2.44%) | 3,356,195 |
| 3 Aug 2017 | CNY | 22.5666 | 22.7101 | 22.1763 | 22.3141 | 22.3141 | -0.184 (-0.82%) | 3,034,968 |
| 2 Aug 2017 | CNY | 22.8191 | 22.8248 | 22.3141 | 22.4977 | 22.4977 | -0.201 (-0.89%) | 3,258,500 |
| 1 Aug 2017 | CNY | 22.205 | 22.8708 | 22.096 | 22.6986 | 22.6986 | +0.465 (+2.09%) | 4,988,876 |
| 31 Jul 2017 | CNY | 22.2624 | 22.3083 | 22.0501 | 22.2337 | 22.2337 | +0.138 (+0.62%) | 3,542,837 |
| 28 Jul 2017 | CNY | 22.0902 | 22.2681 | 21.9008 | 22.096 | 22.096 | +0.006 (+0.03%) | 2,094,385 |
| 27 Jul 2017 | CNY | 22.1476 | 22.1993 | 21.8951 | 22.0902 | 22.0902 | -0.057 (-0.26%) | 2,646,858 |
| 26 Jul 2017 | CNY | 22.1534 | 22.3198 | 22.0099 | 22.1476 | 22.1476 | +0.149 (+0.68%) | 3,013,824 |
