| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 28.6923 | 29.3846 | 28.6923 | 29.1462 | 29.1462 | +0.423 (+1.47%) | 5,054,743 |
| 25 Aug 2017 | CNY | 28 | 28.8308 | 27.8308 | 28.7231 | 28.7231 | +0.6 (+2.13%) | 3,125,850 |
| 24 Aug 2017 | CNY | 28.6 | 28.6 | 27.8539 | 28.1231 | 28.1231 | -0.585 (-2.04%) | 2,561,451 |
| 23 Aug 2017 | CNY | 28.0385 | 29.0846 | 27.9231 | 28.7077 | 28.7077 | +0.346 (+1.22%) | 3,470,942 |
| 22 Aug 2017 | CNY | 28.1154 | 29.1462 | 27.9231 | 28.3615 | 28.3615 | +0.246 (+0.88%) | 5,128,410 |
| 21 Aug 2017 | CNY | 27.9 | 28.3846 | 27.1539 | 28.1154 | 28.1154 | +0.162 (+0.58%) | 2,495,831 |
| 18 Aug 2017 | CNY | 28.4615 | 28.4923 | 27.4615 | 27.9539 | 27.9539 | -0.862 (-2.99%) | 4,846,427 |
| 17 Aug 2017 | CNY | 27.8462 | 29.2308 | 27.5385 | 28.8154 | 28.8154 | +0.869 (+3.11%) | 4,312,318 |
| 16 Aug 2017 | CNY | 27.4615 | 27.9846 | 27.0615 | 27.9462 | 27.9462 | +0.062 (+0.22%) | 3,253,673 |
| 15 Aug 2017 | CNY | 27.7615 | 28.2769 | 27.3077 | 27.8846 | 27.8846 | -0.154 (-0.55%) | 3,317,002 |
| 14 Aug 2017 | CNY | 25.4 | 28.2 | 25.4 | 28.0385 | 28.0385 | +2.208 (+8.55%) | 5,187,806 |
| 11 Aug 2017 | CNY | 26.0615 | 26.0769 | 25.5769 | 25.8308 | 25.8308 | -0.008 (-0.03%) | 2,440,505 |
| 10 Aug 2017 | CNY | 25.3846 | 25.8769 | 24.9231 | 25.8385 | 25.8385 | +0.354 (+1.39%) | 3,672,224 |
| 9 Aug 2017 | CNY | 24.8462 | 25.6539 | 24.6154 | 25.4846 | 25.4846 | +0.515 (+2.06%) | 6,389,386 |
| 8 Aug 2017 | CNY | 24.1769 | 25.0539 | 23.8539 | 24.9692 | 24.9692 | +0.723 (+2.98%) | 5,293,003 |
| 7 Aug 2017 | CNY | 23.0692 | 24.3308 | 23.0615 | 24.2462 | 24.2462 | +0.392 (+1.64%) | 6,854,621 |
| 4 Aug 2017 | CNY | 23.8539 | 25.3539 | 23.8539 | 23.8539 | 23.8539 | -2.654 (-10.01%) | 12,653,399 |
| 3 Aug 2017 | CNY | 26.5077 | 26.5077 | 26.5077 | 26.5077 | 26.5077 | -2.946 (-10.00%) | 538,460 |
| 2 Aug 2017 | CNY | 32.7231 | 35.9923 | 29.4539 | 29.4539 | 29.4539 | -3.269 (-9.99%) | 12,778,832 |
| 1 Aug 2017 | CNY | 32.3077 | 33.0385 | 31.2385 | 32.7231 | 32.7231 | -0.038 (-0.12%) | 6,529,916 |
| 31 Jul 2017 | CNY | 31.8077 | 33.3846 | 31.5385 | 32.7615 | 32.7615 | +1.562 (+5.00%) | 9,855,196 |
| 28 Jul 2017 | CNY | 30.2308 | 31.3923 | 29.9231 | 31.2 | 31.2 | +0.746 (+2.45%) | 8,294,392 |
| 27 Jul 2017 | CNY | 30.1 | 31 | 29.5385 | 30.4539 | 30.4539 | +0.423 (+1.41%) | 7,134,086 |
| 26 Jul 2017 | CNY | 29.6923 | 30.7692 | 29.2462 | 30.0308 | 30.0308 | +0.008 (+0.03%) | 4,764,189 |
| 25 Jul 2017 | CNY | 30.0615 | 31.1539 | 29.0769 | 30.0231 | 30.0231 | +0.046 (+0.15%) | 6,648,807 |
| 24 Jul 2017 | CNY | 27.4615 | 30.4077 | 26.9385 | 29.9769 | 29.9769 | +2.308 (+8.34%) | 8,675,988 |
| 21 Jul 2017 | CNY | 27.6692 | 27.9769 | 27.1231 | 27.6692 | 27.6692 | -0.1 (-0.36%) | 3,211,722 |
| 20 Jul 2017 | CNY | 26.6154 | 28 | 26.6154 | 27.7692 | 27.7692 | +0.685 (+2.53%) | 4,698,951 |
| 19 Jul 2017 | CNY | 27.2539 | 27.3231 | 26.6154 | 27.0846 | 27.0846 | -0.162 (-0.59%) | 2,631,315 |
| 18 Jul 2017 | CNY | 25.7692 | 27.2846 | 25.5231 | 27.2462 | 27.2462 | +1.015 (+3.87%) | 3,938,140 |
