| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 25.06 | 25.58 | 25 | 25.57 | 25.57 | +0.5 (+1.99%) | 3,078,909 |
| 8 Sep 2017 | CNY | 25.22 | 25.37 | 24.88 | 25.07 | 25.07 | -0.19 (-0.75%) | 2,081,064 |
| 7 Sep 2017 | CNY | 25.38 | 25.66 | 25.05 | 25.26 | 25.26 | 0.0 (0.0%) | 2,707,712 |
| 6 Sep 2017 | CNY | 25.6 | 25.6 | 25.11 | 25.26 | 25.26 | -0.45 (-1.75%) | 3,262,323 |
| 5 Sep 2017 | CNY | 25.39 | 25.88 | 25.31 | 25.71 | 25.71 | +0.23 (+0.90%) | 2,347,845 |
| 4 Sep 2017 | CNY | 26.07 | 26.07 | 25.4 | 25.48 | 25.48 | -0.59 (-2.26%) | 3,653,627 |
| 1 Sep 2017 | CNY | 26.3 | 26.34 | 25.72 | 26.07 | 26.07 | -0.28 (-1.06%) | 4,342,360 |
| 31 Aug 2017 | CNY | 25.9 | 26.75 | 25.8 | 26.35 | 26.35 | +0.34 (+1.31%) | 5,561,673 |
| 30 Aug 2017 | CNY | 25.93 | 26.32 | 25.91 | 26.01 | 26.01 | +0.12 (+0.46%) | 6,773,761 |
| 29 Aug 2017 | CNY | 25 | 26.81 | 24.9 | 25.89 | 25.89 | +0.74 (+2.94%) | 9,936,296 |
| 28 Aug 2017 | CNY | 24.1 | 25.5 | 24.06 | 25.15 | 25.15 | +1.09 (+4.53%) | 6,289,374 |
| 25 Aug 2017 | CNY | 23.75 | 24.24 | 23.63 | 24.06 | 24.06 | +0.33 (+1.39%) | 3,279,725 |
| 24 Aug 2017 | CNY | 23.86 | 24.35 | 23.7 | 23.73 | 23.73 | -0.25 (-1.04%) | 3,127,038 |
| 23 Aug 2017 | CNY | 23.85 | 24.22 | 23.7 | 23.98 | 23.98 | +0.14 (+0.59%) | 2,330,241 |
| 22 Aug 2017 | CNY | 24.04 | 24.46 | 23.78 | 23.84 | 23.84 | -0.2 (-0.83%) | 2,261,383 |
| 21 Aug 2017 | CNY | 23.74 | 24.21 | 23.73 | 24.04 | 24.04 | +0.24 (+1.01%) | 1,789,383 |
| 18 Aug 2017 | CNY | 23.85 | 24.02 | 23.7 | 23.8 | 23.8 | -0.28 (-1.16%) | 1,893,091 |
| 17 Aug 2017 | CNY | 24.09 | 24.24 | 23.81 | 24.08 | 24.08 | -0.12 (-0.50%) | 2,653,298 |
| 16 Aug 2017 | CNY | 24.1 | 24.38 | 23.8 | 24.2 | 24.2 | +0.2 (+0.83%) | 3,673,391 |
| 15 Aug 2017 | CNY | 23.17 | 24.77 | 23.11 | 24 | 24 | +0.81 (+3.49%) | 5,309,288 |
| 14 Aug 2017 | CNY | 22.7 | 23.4 | 22.7 | 23.19 | 23.19 | +0.37 (+1.62%) | 2,568,519 |
| 11 Aug 2017 | CNY | 22.7 | 23.3 | 22.7 | 22.82 | 22.82 | -0.19 (-0.83%) | 3,226,093 |
| 10 Aug 2017 | CNY | 23.1 | 23.21 | 22.54 | 23.01 | 23.01 | -0.22 (-0.95%) | 2,863,753 |
| 9 Aug 2017 | CNY | 22.48 | 23.25 | 22.48 | 23.23 | 23.23 | +0.66 (+2.92%) | 3,158,563 |
| 8 Aug 2017 | CNY | 22.7 | 22.72 | 22.37 | 22.57 | 22.57 | -0.13 (-0.57%) | 1,667,891 |
| 7 Aug 2017 | CNY | 22.51 | 22.87 | 22.5 | 22.7 | 22.7 | +0.18 (+0.80%) | 1,129,308 |
| 4 Aug 2017 | CNY | 22.65 | 22.84 | 22.51 | 22.52 | 22.52 | -0.17 (-0.75%) | 1,417,409 |
| 3 Aug 2017 | CNY | 22.5 | 23.1 | 22.45 | 22.69 | 22.69 | +0.16 (+0.71%) | 1,770,811 |
| 2 Aug 2017 | CNY | 22.99 | 23.05 | 22.51 | 22.53 | 22.53 | -0.46 (-2.00%) | 1,808,814 |
| 1 Aug 2017 | CNY | 23.15 | 23.19 | 22.73 | 22.99 | 22.99 | -0.12 (-0.52%) | 1,658,504 |
