| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | CNY | 26.7 | 26.8333 | 26.5 | 26.55 | 26.55 | -0.283 (-1.06%) | 629,370 |
| 21 Aug 2017 | CNY | 26.3 | 26.85 | 26.25 | 26.8333 | 26.8333 | +0.542 (+2.06%) | 663,164 |
| 18 Aug 2017 | CNY | 26.5 | 26.5917 | 26.25 | 26.2917 | 26.2917 | -0.425 (-1.59%) | 805,129 |
| 17 Aug 2017 | CNY | 26.6833 | 26.9917 | 26.5667 | 26.7167 | 26.7167 | -0.025 (-0.09%) | 732,020 |
| 16 Aug 2017 | CNY | 26.4 | 26.9583 | 26.125 | 26.7417 | 26.7417 | +0.325 (+1.23%) | 877,280 |
| 15 Aug 2017 | CNY | 26.0833 | 26.5 | 26.0167 | 26.4167 | 26.4167 | +0.35 (+1.34%) | 687,788 |
| 14 Aug 2017 | CNY | 25.6333 | 26.1333 | 25.6333 | 26.0667 | 26.0667 | +0.408 (+1.59%) | 819,840 |
| 11 Aug 2017 | CNY | 25.8333 | 26.1417 | 25.5417 | 25.6583 | 25.6583 | -0.417 (-1.60%) | 651,188 |
| 10 Aug 2017 | CNY | 26.675 | 26.75 | 26 | 26.075 | 26.075 | -0.667 (-2.49%) | 918,720 |
| 9 Aug 2017 | CNY | 26.7167 | 26.8583 | 26.5 | 26.7417 | 26.7417 | -0.083 (-0.31%) | 580,440 |
| 8 Aug 2017 | CNY | 27.2667 | 27.2667 | 26.425 | 26.825 | 26.825 | -0.45 (-1.65%) | 968,040 |
| 7 Aug 2017 | CNY | 27.775 | 27.775 | 27.05 | 27.275 | 27.275 | -0.3 (-1.09%) | 1,363,561 |
| 4 Aug 2017 | CNY | 27.775 | 27.9667 | 27.3083 | 27.575 | 27.575 | -0.175 (-0.63%) | 1,195,140 |
| 3 Aug 2017 | CNY | 27.6417 | 28.2583 | 27.6167 | 27.75 | 27.75 | -0.008 (-0.03%) | 1,130,158 |
| 2 Aug 2017 | CNY | 27.6917 | 28.45 | 27.6583 | 27.7583 | 27.7583 | -0.4 (-1.42%) | 2,670,873 |
| 1 Aug 2017 | CNY | 26.4083 | 28.6083 | 26.175 | 28.1583 | 28.1583 | +1.75 (+6.63%) | 3,744,962 |
| 31 Jul 2017 | CNY | 26.0583 | 26.6417 | 25.95 | 26.4083 | 26.4083 | +0.258 (+0.99%) | 1,270,009 |
| 28 Jul 2017 | CNY | 26.15 | 26.4417 | 25.9167 | 26.15 | 26.15 | -0.192 (-0.73%) | 885,272 |
| 27 Jul 2017 | CNY | 25.275 | 26.4833 | 25.125 | 26.3417 | 26.3417 | +1.067 (+4.22%) | 1,788,303 |
| 26 Jul 2017 | CNY | 25.2 | 25.4167 | 25.125 | 25.275 | 25.275 | -0.083 (-0.33%) | 542,220 |
| 25 Jul 2017 | CNY | 25.5417 | 25.5583 | 25.15 | 25.3583 | 25.3583 | -0.183 (-0.72%) | 577,920 |
| 24 Jul 2017 | CNY | 25.025 | 25.6333 | 24.8417 | 25.5417 | 25.5417 | +0.283 (+1.12%) | 1,162,310 |
| 21 Jul 2017 | CNY | 25.1667 | 25.4667 | 25.025 | 25.2583 | 25.2583 | 0.0 (0.0%) | 810,025 |
| 20 Jul 2017 | CNY | 25.4 | 25.6917 | 25.15 | 25.2583 | 25.2583 | -0.142 (-0.56%) | 901,080 |
| 19 Jul 2017 | CNY | 25.3333 | 25.4667 | 25.025 | 25.4 | 25.4 | +0.125 (+0.49%) | 1,103,728 |
| 18 Jul 2017 | CNY | 24.9917 | 25.4833 | 24.8333 | 25.275 | 25.275 | +0.442 (+1.78%) | 1,130,752 |
| 17 Jul 2017 | CNY | 27.1 | 27.3083 | 24.7917 | 24.8333 | 24.8333 | -2.667 (-9.70%) | 1,975,328 |
| 14 Jul 2017 | CNY | 27.95 | 28.1167 | 27.25 | 27.5 | 27.5 | -0.675 (-2.40%) | 734,814 |
| 13 Jul 2017 | CNY | 27.9083 | 28.2333 | 27.75 | 28.175 | 28.175 | +0.242 (+0.87%) | 807,846 |
| 12 Jul 2017 | CNY | 28 | 28 | 27.4 | 27.9333 | 27.9333 | +0.017 (+0.06%) | 972,918 |
