| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 23.69 | 24 | 23.47 | 23.48 | 23.48 | -0.37 (-1.55%) | 1,668,600 |
| 8 Sep 2017 | CNY | 23.13 | 23.99 | 23.12 | 23.85 | 23.85 | +0.76 (+3.29%) | 1,944,300 |
| 7 Sep 2017 | CNY | 22.56 | 23.18 | 20.88 | 23.09 | 23.09 | +0.54 (+2.39%) | 1,135,100 |
| 6 Sep 2017 | CNY | 22.82 | 22.85 | 22.36 | 22.55 | 22.55 | -0.4 (-1.74%) | 882,700 |
| 5 Sep 2017 | CNY | 23.38 | 23.38 | 22.8 | 22.95 | 22.95 | -0.36 (-1.54%) | 777,300 |
| 4 Sep 2017 | CNY | 23.55 | 23.66 | 23.18 | 23.31 | 23.31 | -0.14 (-0.60%) | 338,700 |
| 1 Sep 2017 | CNY | 23.16 | 23.6 | 23.15 | 23.45 | 23.45 | +0.05 (+0.21%) | 471,075 |
| 31 Aug 2017 | CNY | 22.92 | 23.49 | 22.92 | 23.4 | 23.4 | +0.41 (+1.78%) | 899,175 |
| 30 Aug 2017 | CNY | 22.83 | 23.17 | 22.83 | 22.99 | 22.99 | -0.07 (-0.30%) | 314,200 |
| 29 Aug 2017 | CNY | 22.89 | 23.25 | 22.72 | 23.06 | 23.06 | +0.2 (+0.87%) | 508,965 |
| 28 Aug 2017 | CNY | 22.85 | 22.93 | 22.7 | 22.86 | 22.86 | +0.01 (+0.04%) | 356,102 |
| 25 Aug 2017 | CNY | 22.9 | 22.95 | 22.7 | 22.85 | 22.85 | +0.05 (+0.22%) | 233,900 |
| 24 Aug 2017 | CNY | 22.54 | 22.9 | 22.54 | 22.8 | 22.8 | 0.0 (0.0%) | 444,000 |
| 23 Aug 2017 | CNY | 22.9 | 23 | 22.75 | 22.8 | 22.8 | -0.09 (-0.39%) | 320,900 |
| 22 Aug 2017 | CNY | 22.97 | 22.97 | 22.73 | 22.89 | 22.89 | +0.03 (+0.13%) | 550,534 |
| 21 Aug 2017 | CNY | 22.57 | 22.98 | 22.57 | 22.86 | 22.86 | +0.3 (+1.33%) | 744,400 |
| 18 Aug 2017 | CNY | 22 | 22.98 | 21.95 | 22.56 | 22.56 | +0.08 (+0.36%) | 1,113,450 |
| 17 Aug 2017 | CNY | 22.37 | 22.55 | 22.2 | 22.48 | 22.48 | +0.11 (+0.49%) | 347,561 |
| 16 Aug 2017 | CNY | 22.53 | 22.53 | 22.26 | 22.37 | 22.37 | +0.17 (+0.77%) | 464,778 |
| 15 Aug 2017 | CNY | 22.34 | 22.44 | 22.05 | 22.2 | 22.2 | -0.15 (-0.67%) | 187,700 |
| 14 Aug 2017 | CNY | 22.07 | 22.51 | 22.07 | 22.35 | 22.35 | -0.04 (-0.18%) | 470,800 |
| 11 Aug 2017 | CNY | 22.02 | 22.43 | 21.71 | 22.39 | 22.39 | +0.03 (+0.13%) | 800,680 |
| 10 Aug 2017 | CNY | 22.46 | 22.7 | 22.29 | 22.36 | 22.36 | -0.1 (-0.45%) | 765,661 |
| 9 Aug 2017 | CNY | 22.3 | 22.56 | 22.14 | 22.46 | 22.46 | +0.1 (+0.45%) | 361,614 |
| 8 Aug 2017 | CNY | 21.73 | 22.4 | 21.6 | 22.36 | 22.36 | +0.61 (+2.80%) | 832,076 |
| 7 Aug 2017 | CNY | 22 | 22.05 | 21.65 | 21.75 | 21.75 | -0.07 (-0.32%) | 594,708 |
| 4 Aug 2017 | CNY | 22.23 | 22.23 | 21.8 | 21.82 | 21.82 | -0.19 (-0.86%) | 523,369 |
| 3 Aug 2017 | CNY | 21.7 | 22.33 | 21.7 | 22.01 | 22.01 | -0.03 (-0.14%) | 625,128 |
| 2 Aug 2017 | CNY | 22.7 | 22.7 | 21.88 | 22.04 | 22.04 | -0.71 (-3.12%) | 1,212,677 |
| 1 Aug 2017 | CNY | 23.86 | 23.86 | 22.36 | 22.75 | 22.75 | -0.71 (-3.03%) | 2,249,387 |
