| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 23.21 | 23.42 | 22.52 | 23.05 | 23.05 | -0.65 (-2.74%) | 6,388,125 |
| 5 Sep 2017 | CNY | 23.49 | 24.19 | 23.49 | 23.7 | 23.7 | +0.22 (+0.94%) | 5,007,037 |
| 4 Sep 2017 | CNY | 23.9 | 24.18 | 23.37 | 23.48 | 23.48 | -0.7 (-2.89%) | 5,733,589 |
| 1 Sep 2017 | CNY | 24.08 | 24.47 | 23.51 | 24.18 | 24.18 | +0.13 (+0.54%) | 8,610,558 |
| 31 Aug 2017 | CNY | 22.63 | 24.24 | 22.63 | 24.05 | 24.05 | +1.42 (+6.27%) | 9,608,357 |
| 30 Aug 2017 | CNY | 23.01 | 23.5 | 22.51 | 22.63 | 22.63 | -0.74 (-3.17%) | 7,041,456 |
| 29 Aug 2017 | CNY | 23.3 | 24.68 | 23 | 23.37 | 23.37 | -0.19 (-0.81%) | 12,089,355 |
| 28 Aug 2017 | CNY | 22.78 | 23.95 | 22.31 | 23.56 | 23.56 | +1.14 (+5.08%) | 10,841,319 |
| 25 Aug 2017 | CNY | 21.4 | 22.74 | 21.3 | 22.42 | 22.42 | +0.87 (+4.04%) | 9,268,566 |
| 24 Aug 2017 | CNY | 21.67 | 22.52 | 21.54 | 21.55 | 21.55 | -0.38 (-1.73%) | 7,761,570 |
| 23 Aug 2017 | CNY | 21.61 | 22.19 | 21.03 | 21.93 | 21.93 | +0.2 (+0.92%) | 6,559,850 |
| 22 Aug 2017 | CNY | 21.84 | 22.55 | 21.65 | 21.73 | 21.73 | -0.24 (-1.09%) | 8,349,869 |
| 21 Aug 2017 | CNY | 20.33 | 22.26 | 20.31 | 21.97 | 21.97 | +1.57 (+7.70%) | 7,672,673 |
| 18 Aug 2017 | CNY | 20.67 | 20.83 | 20.34 | 20.4 | 20.4 | -0.48 (-2.30%) | 3,151,841 |
| 17 Aug 2017 | CNY | 20.86 | 21.26 | 20.63 | 20.88 | 20.88 | -0.21 (-1.00%) | 5,380,827 |
| 16 Aug 2017 | CNY | 19.54 | 21.48 | 19.32 | 21.09 | 21.09 | +1.56 (+7.99%) | 8,670,873 |
| 15 Aug 2017 | CNY | 19.31 | 19.65 | 19.22 | 19.53 | 19.53 | +0.31 (+1.61%) | 2,054,711 |
| 14 Aug 2017 | CNY | 19.02 | 19.32 | 19.02 | 19.22 | 19.22 | +0.17 (+0.89%) | 1,627,869 |
| 11 Aug 2017 | CNY | 19.68 | 19.68 | 19.03 | 19.05 | 19.05 | -0.78 (-3.93%) | 2,875,068 |
| 10 Aug 2017 | CNY | 19.71 | 20.13 | 19.43 | 19.83 | 19.83 | +0.1 (+0.51%) | 3,415,673 |
| 9 Aug 2017 | CNY | 19.8 | 19.95 | 19.69 | 19.73 | 19.73 | -0.08 (-0.40%) | 1,413,759 |
| 8 Aug 2017 | CNY | 20 | 20.01 | 19.69 | 19.81 | 19.81 | -0.2 (-1.00%) | 1,794,711 |
| 7 Aug 2017 | CNY | 19.9 | 20.29 | 19.85 | 20.01 | 20.01 | +0.2 (+1.01%) | 1,512,750 |
| 4 Aug 2017 | CNY | 20.49 | 20.56 | 19.79 | 19.81 | 19.81 | -0.62 (-3.03%) | 2,721,485 |
| 3 Aug 2017 | CNY | 20.24 | 20.7 | 20.24 | 20.43 | 20.43 | +0.02 (+0.10%) | 1,736,306 |
| 2 Aug 2017 | CNY | 20.77 | 20.96 | 20.25 | 20.41 | 20.41 | -0.53 (-2.53%) | 2,689,693 |
| 1 Aug 2017 | CNY | 20.81 | 20.97 | 20.55 | 20.94 | 20.94 | +0.13 (+0.62%) | 2,796,839 |
| 31 Jul 2017 | CNY | 20.95 | 21.1 | 20.66 | 20.81 | 20.81 | -0.35 (-1.65%) | 3,153,297 |
| 28 Jul 2017 | CNY | 21.06 | 21.84 | 20.89 | 21.16 | 21.16 | +0.16 (+0.76%) | 5,187,583 |
| 27 Jul 2017 | CNY | 20.25 | 21.12 | 20.09 | 21 | 21 | +0.6 (+2.94%) | 3,717,458 |
