| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 33.54 | 34.18 | 32.98 | 33.31 | 33.31 | -1.03 (-3.00%) | 7,177,659 |
| 4 Sep 2017 | CNY | 36.48 | 36.48 | 34.2 | 34.34 | 34.34 | -1.5 (-4.19%) | 12,052,980 |
| 1 Sep 2017 | CNY | 35.58 | 36.96 | 34.68 | 35.84 | 35.84 | -0.12 (-0.33%) | 14,092,502 |
| 31 Aug 2017 | CNY | 34.22 | 36.47 | 34.01 | 35.96 | 35.96 | +1.87 (+5.49%) | 15,396,114 |
| 30 Aug 2017 | CNY | 33.73 | 35.68 | 33.2 | 34.09 | 34.09 | -1.1 (-3.13%) | 14,157,611 |
| 29 Aug 2017 | CNY | 34 | 38.38 | 32.74 | 35.19 | 35.19 | +0.24 (+0.69%) | 25,877,875 |
| 28 Aug 2017 | CNY | 32.2 | 34.95 | 32 | 34.95 | 34.95 | +3.18 (+10.01%) | 22,665,904 |
| 25 Aug 2017 | CNY | 29.47 | 32.48 | 29.47 | 31.77 | 31.77 | +1.65 (+5.48%) | 13,049,221 |
| 24 Aug 2017 | CNY | 31.2 | 33 | 30.01 | 30.12 | 30.12 | -1.63 (-5.13%) | 14,260,341 |
| 23 Aug 2017 | CNY | 30.32 | 32.7 | 29.63 | 31.75 | 31.75 | +0.95 (+3.08%) | 13,640,132 |
| 22 Aug 2017 | CNY | 30.02 | 31.95 | 29.71 | 30.8 | 30.8 | +0.63 (+2.09%) | 13,662,634 |
| 21 Aug 2017 | CNY | 28.41 | 30.5 | 28.27 | 30.17 | 30.17 | +1.67 (+5.86%) | 9,919,386 |
| 18 Aug 2017 | CNY | 28.79 | 29.02 | 28.13 | 28.5 | 28.5 | -0.96 (-3.26%) | 7,639,695 |
| 17 Aug 2017 | CNY | 29 | 30.4 | 28.5 | 29.46 | 29.46 | -0.29 (-0.97%) | 9,549,935 |
| 16 Aug 2017 | CNY | 29.37 | 30.9 | 29.1 | 29.75 | 29.75 | -0.25 (-0.83%) | 12,647,581 |
| 15 Aug 2017 | CNY | 28.27 | 30.18 | 27.84 | 30 | 30 | +1.14 (+3.95%) | 14,755,843 |
| 14 Aug 2017 | CNY | 31.97 | 31.97 | 26.8 | 28.86 | 28.86 | -0.2 (-0.69%) | 19,214,756 |
| 11 Aug 2017 | CNY | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | +2.64 (+9.99%) | 140,960 |
| 10 Aug 2017 | CNY | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | +2.4 (+9.99%) | 19,756 |
| 9 Aug 2017 | CNY | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | +2.18 (+9.98%) | 7,420 |
| 8 Aug 2017 | CNY | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.0 (0.0%) | 23,700 |
