| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 21.38 | 22.68 | 21.11 | 22.67 | 22.67 | +0.91 (+4.18%) | 8,330,426 |
| 25 Aug 2017 | CNY | 20.5 | 22.44 | 20.01 | 21.76 | 21.76 | +0.74 (+3.52%) | 7,660,798 |
| 16 Aug 2017 | CNY | 19.29 | 21.23 | 19.17 | 21.02 | 21.02 | +1.72 (+8.91%) | 5,698,337 |
| 15 Aug 2017 | CNY | 19.15 | 19.34 | 19.06 | 19.3 | 19.3 | +0.11 (+0.57%) | 1,581,059 |
| 14 Aug 2017 | CNY | 18.78 | 19.25 | 18.78 | 19.19 | 19.19 | +0.41 (+2.18%) | 1,439,481 |
| 11 Aug 2017 | CNY | 18.91 | 19.25 | 18.61 | 18.78 | 18.78 | -0.44 (-2.29%) | 1,495,950 |
| 10 Aug 2017 | CNY | 20.16 | 20.16 | 19.08 | 19.22 | 19.22 | -0.79 (-3.95%) | 3,091,693 |
| 9 Aug 2017 | CNY | 20.43 | 20.48 | 19.91 | 20.01 | 20.01 | -0.42 (-2.06%) | 1,715,078 |
| 8 Aug 2017 | CNY | 20.67 | 20.67 | 20 | 20.43 | 20.43 | -0.04 (-0.20%) | 1,525,922 |
| 7 Aug 2017 | CNY | 20.7 | 20.93 | 20.4 | 20.47 | 20.47 | -0.32 (-1.54%) | 1,356,100 |
| 4 Aug 2017 | CNY | 21.8 | 21.8 | 20.5 | 20.79 | 20.79 | -0.26 (-1.24%) | 2,160,650 |
| 3 Aug 2017 | CNY | 20.84 | 21.43 | 20.58 | 21.05 | 21.05 | +0.19 (+0.91%) | 2,108,089 |
| 2 Aug 2017 | CNY | 21.45 | 21.73 | 20.61 | 20.86 | 20.86 | -0.71 (-3.29%) | 2,258,729 |
| 1 Aug 2017 | CNY | 21.98 | 22.58 | 21.53 | 21.57 | 21.57 | -0.38 (-1.73%) | 2,431,052 |
| 31 Jul 2017 | CNY | 22.57 | 22.7 | 21.84 | 21.95 | 21.95 | -0.81 (-3.56%) | 1,970,000 |
| 28 Jul 2017 | CNY | 22.97 | 23.33 | 22.5 | 22.76 | 22.76 | -0.07 (-0.31%) | 2,183,194 |
| 27 Jul 2017 | CNY | 22.41 | 23 | 22.3 | 22.83 | 22.83 | +0.36 (+1.60%) | 1,999,350 |
| 26 Jul 2017 | CNY | 22.77 | 23.03 | 22.4 | 22.47 | 22.47 | -0.56 (-2.43%) | 2,219,060 |
| 25 Jul 2017 | CNY | 22.54 | 23.33 | 22.24 | 23.03 | 23.03 | +0.49 (+2.17%) | 3,506,264 |
| 24 Jul 2017 | CNY | 22.05 | 22.64 | 21.25 | 22.54 | 22.54 | +0.41 (+1.85%) | 2,404,539 |
| 21 Jul 2017 | CNY | 22.9 | 22.9 | 21.95 | 22.13 | 22.13 | -0.98 (-4.24%) | 2,611,366 |
| 20 Jul 2017 | CNY | 23.85 | 24.01 | 23.05 | 23.11 | 23.11 | -0.87 (-3.63%) | 2,999,440 |
| 19 Jul 2017 | CNY | 23.52 | 24.28 | 23.2 | 23.98 | 23.98 | -0.14 (-0.58%) | 5,116,268 |
| 18 Jul 2017 | CNY | 21.98 | 24.34 | 21.93 | 24.12 | 24.12 | +1.34 (+5.88%) | 7,091,238 |
| 17 Jul 2017 | CNY | 21.74 | 23.1 | 20.01 | 22.78 | 22.78 | +0.6 (+2.71%) | 5,680,864 |
| 14 Jul 2017 | CNY | 21.67 | 22.54 | 21.3 | 22.18 | 22.18 | +0.6 (+2.78%) | 2,482,123 |
| 13 Jul 2017 | CNY | 22.03 | 22.12 | 21.5 | 21.58 | 21.58 | -0.51 (-2.31%) | 1,871,680 |
| 12 Jul 2017 | CNY | 22.29 | 22.47 | 21.02 | 22.09 | 22.09 | -0.19 (-0.85%) | 2,764,529 |
| 11 Jul 2017 | CNY | 23.88 | 24.07 | 22.2 | 22.28 | 22.28 | -1.66 (-6.93%) | 3,753,374 |
| 10 Jul 2017 | CNY | 25.75 | 25.91 | 23.5 | 23.94 | 23.94 | -1.86 (-7.21%) | 4,150,928 |
