| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | CNY | 21.85 | 22.1857 | 21.6429 | 21.9214 | 21.9214 | +0.014 (+0.07%) | 4,205,056 |
| 30 Aug 2017 | CNY | 22.1071 | 22.3786 | 21.4286 | 21.9071 | 21.9071 | -1.4 (-6.01%) | 6,337,646 |
| 29 Aug 2017 | CNY | 22.5 | 23.4286 | 22.0857 | 23.3071 | 23.3071 | +0.921 (+4.12%) | 7,578,202 |
| 28 Aug 2017 | CNY | 21.5143 | 22.7143 | 21.5071 | 22.3857 | 22.3857 | +0.771 (+3.57%) | 5,069,215 |
| 25 Aug 2017 | CNY | 20.8429 | 22.1429 | 20.5857 | 21.6143 | 21.6143 | +0.814 (+3.91%) | 3,693,165 |
| 24 Aug 2017 | CNY | 20.8214 | 21.1071 | 20.6429 | 20.8 | 20.8 | -0.086 (-0.41%) | 1,573,667 |
| 23 Aug 2017 | CNY | 20.6 | 20.9429 | 20.1429 | 20.8857 | 20.8857 | +0.279 (+1.35%) | 1,494,500 |
| 22 Aug 2017 | CNY | 20.7143 | 20.8 | 20.5071 | 20.6071 | 20.6071 | -0.207 (-1.00%) | 847,735 |
| 21 Aug 2017 | CNY | 20.8429 | 20.9214 | 20.6286 | 20.8143 | 20.8143 | +0.279 (+1.36%) | 959,420 |
| 18 Aug 2017 | CNY | 20.9643 | 20.9643 | 20.5 | 20.5357 | 20.5357 | -0.357 (-1.71%) | 930,274 |
| 17 Aug 2017 | CNY | 20.5 | 21.0857 | 20.3643 | 20.8929 | 20.8929 | +0.293 (+1.42%) | 1,510,885 |
| 16 Aug 2017 | CNY | 20.2643 | 20.7857 | 20.1429 | 20.6 | 20.6 | +0.336 (+1.66%) | 1,263,872 |
| 15 Aug 2017 | CNY | 20.0714 | 20.2929 | 20.0714 | 20.2643 | 20.2643 | +0.121 (+0.60%) | 743,780 |
| 14 Aug 2017 | CNY | 19.75 | 20.4071 | 19.6786 | 20.1429 | 20.1429 | +0.4 (+2.03%) | 903,323 |
| 11 Aug 2017 | CNY | 20.1071 | 20.1071 | 19.7286 | 19.7429 | 19.7429 | -0.379 (-1.88%) | 1,063,832 |
| 10 Aug 2017 | CNY | 20.7071 | 20.7571 | 20.0357 | 20.1214 | 20.1214 | -0.486 (-2.36%) | 1,392,932 |
| 9 Aug 2017 | CNY | 20.5929 | 20.7714 | 20.4429 | 20.6071 | 20.6071 | 0.0 (0.0%) | 869,120 |
| 8 Aug 2017 | CNY | 20.55 | 20.65 | 20.15 | 20.6071 | 20.6071 | +0.057 (+0.28%) | 1,298,493 |
| 7 Aug 2017 | CNY | 20.3786 | 20.6857 | 20.3714 | 20.55 | 20.55 | +0.064 (+0.31%) | 905,520 |
| 4 Aug 2017 | CNY | 21.0786 | 21.3 | 20.3714 | 20.4857 | 20.4857 | -0.671 (-3.17%) | 2,438,380 |
| 3 Aug 2017 | CNY | 21.1286 | 21.4286 | 20.8286 | 21.1571 | 21.1571 | +0.043 (+0.20%) | 1,532,720 |
| 2 Aug 2017 | CNY | 21.5714 | 21.7857 | 21.0857 | 21.1143 | 21.1143 | -0.279 (-1.30%) | 1,809,319 |
| 1 Aug 2017 | CNY | 22.5 | 22.55 | 21.3643 | 21.3929 | 21.3929 | -1.043 (-4.65%) | 3,842,832 |
| 31 Jul 2017 | CNY | 22.3857 | 22.6214 | 22.1571 | 22.4357 | 22.4357 | +0.207 (+0.93%) | 2,149,352 |
| 28 Jul 2017 | CNY | 22.6429 | 22.6786 | 22.1429 | 22.2286 | 22.2286 | -0.514 (-2.26%) | 3,352,372 |
| 27 Jul 2017 | CNY | 21.75 | 23.0571 | 21.65 | 22.7429 | 22.7429 | +0.836 (+3.82%) | 5,227,420 |
| 26 Jul 2017 | CNY | 22.2143 | 22.8286 | 21.8286 | 21.9071 | 21.9071 | -0.429 (-1.92%) | 2,842,974 |
| 25 Jul 2017 | CNY | 22.7143 | 23.0429 | 22.2143 | 22.3357 | 22.3357 | -0.507 (-2.22%) | 3,171,910 |
| 24 Jul 2017 | CNY | 21.7071 | 22.8571 | 21.0714 | 22.8429 | 22.8429 | +0.929 (+4.24%) | 4,541,611 |
| 21 Jul 2017 | CNY | 22.3571 | 22.5143 | 21.8429 | 21.9143 | 21.9143 | -0.671 (-2.97%) | 3,958,722 |
