| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 22.898 | 23.6071 | 22.8571 | 23.2704 | 23.2704 | +0.194 (+0.84%) | 3,590,102 |
| 1 Sep 2017 | CNY | 23.3061 | 23.5663 | 23.0102 | 23.0765 | 23.0765 | -0.347 (-1.48%) | 3,793,109 |
| 31 Aug 2017 | CNY | 22.8265 | 23.6071 | 22.7092 | 23.4235 | 23.4235 | +0.577 (+2.52%) | 4,816,112 |
| 30 Aug 2017 | CNY | 23.1582 | 23.6735 | 22.7704 | 22.8469 | 22.8469 | -0.418 (-1.80%) | 4,345,292 |
| 29 Aug 2017 | CNY | 23.4235 | 23.9337 | 23.2143 | 23.2653 | 23.2653 | -0.367 (-1.55%) | 8,067,142 |
| 28 Aug 2017 | CNY | 24.4643 | 24.9235 | 23.4184 | 23.6327 | 23.6327 | +0.592 (+2.57%) | 12,580,742 |
| 25 Aug 2017 | CNY | 21.2296 | 23.0408 | 21.0714 | 23.0408 | 23.0408 | +2.097 (+10.01%) | 4,430,848 |
| 24 Aug 2017 | CNY | 21.301 | 21.5816 | 20.9286 | 20.9439 | 20.9439 | -0.071 (-0.34%) | 3,088,764 |
| 23 Aug 2017 | CNY | 21.1174 | 21.3418 | 20.8469 | 21.0153 | 21.0153 | -0.051 (-0.24%) | 2,022,132 |
| 22 Aug 2017 | CNY | 21.3827 | 21.5918 | 20.9796 | 21.0663 | 21.0663 | -0.52 (-2.41%) | 2,997,232 |
| 21 Aug 2017 | CNY | 21.3469 | 21.9388 | 21.3061 | 21.5867 | 21.5867 | +0.357 (+1.68%) | 2,945,135 |
| 18 Aug 2017 | CNY | 21.2092 | 21.4643 | 20.9388 | 21.2296 | 21.2296 | -0.265 (-1.23%) | 3,258,993 |
| 17 Aug 2017 | CNY | 21.398 | 22.0918 | 21.2041 | 21.4949 | 21.4949 | +0.02 (+0.09%) | 4,962,890 |
| 16 Aug 2017 | CNY | 20.7653 | 21.7092 | 20.6429 | 21.4745 | 21.4745 | +0.633 (+3.04%) | 4,627,226 |
| 15 Aug 2017 | CNY | 20.6378 | 21.102 | 20.5102 | 20.8418 | 20.8418 | +0.255 (+1.24%) | 2,242,051 |
| 14 Aug 2017 | CNY | 20.1786 | 20.7653 | 20.1735 | 20.5867 | 20.5867 | +0.408 (+2.02%) | 2,024,568 |
| 11 Aug 2017 | CNY | 20 | 20.6888 | 20 | 20.1786 | 20.1786 | -0.102 (-0.50%) | 1,977,332 |
| 10 Aug 2017 | CNY | 20.75 | 20.7959 | 20.2551 | 20.2806 | 20.2806 | -0.464 (-2.24%) | 2,108,703 |
| 9 Aug 2017 | CNY | 20.6786 | 20.9031 | 20.5612 | 20.7449 | 20.7449 | -0.122 (-0.59%) | 1,812,919 |
| 8 Aug 2017 | CNY | 21.0051 | 21.0306 | 20.449 | 20.8674 | 20.8674 | +0.179 (+0.86%) | 2,512,137 |
| 7 Aug 2017 | CNY | 21.3265 | 21.4184 | 20.4847 | 20.6888 | 20.6888 | -0.219 (-1.05%) | 3,090,500 |
| 4 Aug 2017 | CNY | 21.6837 | 22.0357 | 20.8571 | 20.9082 | 20.9082 | -1.112 (-5.05%) | 5,201,794 |
| 3 Aug 2017 | CNY | 20.0204 | 22.0204 | 19.9031 | 22.0204 | 22.0204 | +2 (+9.99%) | 6,267,762 |
| 2 Aug 2017 | CNY | 20.4694 | 20.7653 | 19.9745 | 20.0204 | 20.0204 | -0.643 (-3.11%) | 2,521,181 |
| 1 Aug 2017 | CNY | 20.6122 | 20.8061 | 20.4082 | 20.6633 | 20.6633 | +0.138 (+0.67%) | 1,909,712 |
| 31 Jul 2017 | CNY | 20.6378 | 20.9031 | 20.4592 | 20.5255 | 20.5255 | -0.179 (-0.86%) | 1,605,240 |
| 28 Jul 2017 | CNY | 21.3112 | 21.5051 | 20.6633 | 20.7041 | 20.7041 | -0.602 (-2.83%) | 2,350,432 |
| 27 Jul 2017 | CNY | 21.0867 | 21.6327 | 20.6888 | 21.3061 | 21.3061 | +0.204 (+0.97%) | 3,690,534 |
| 26 Jul 2017 | CNY | 21.5306 | 21.5663 | 20.9184 | 21.102 | 21.102 | -0.663 (-3.05%) | 3,816,366 |
| 25 Jul 2017 | CNY | 20.4082 | 21.8163 | 20.1582 | 21.7653 | 21.7653 | +1.24 (+6.04%) | 5,630,325 |
