| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 25.21 | 25.73 | 25.03 | 25.31 | 25.31 | -0.32 (-1.25%) | 17,270,040 |
| 1 Sep 2017 | CNY | 25.61 | 26.1 | 25.41 | 25.63 | 25.63 | -0.22 (-0.85%) | 23,447,938 |
| 31 Aug 2017 | CNY | 26.1 | 26.18 | 25.5 | 25.85 | 25.85 | -0.5 (-1.90%) | 29,030,894 |
| 30 Aug 2017 | CNY | 25.9 | 27.99 | 25.3 | 26.35 | 26.35 | +0.87 (+3.41%) | 52,378,152 |
| 29 Aug 2017 | CNY | 23.79 | 25.48 | 23.36 | 25.48 | 25.48 | +2.32 (+10.02%) | 40,728,908 |
| 28 Aug 2017 | CNY | 22.79 | 23.27 | 22.6 | 23.16 | 23.16 | +0.35 (+1.53%) | 10,107,722 |
| 25 Aug 2017 | CNY | 22.63 | 22.96 | 22.33 | 22.81 | 22.81 | +0.19 (+0.84%) | 8,646,000 |
| 24 Aug 2017 | CNY | 22.7 | 23.25 | 22.36 | 22.62 | 22.62 | -0.2 (-0.88%) | 10,378,900 |
| 23 Aug 2017 | CNY | 23 | 23.38 | 22.61 | 22.82 | 22.82 | -0.94 (-3.96%) | 13,493,752 |
| 22 Aug 2017 | CNY | 24.24 | 24.55 | 23.61 | 23.76 | 23.76 | -0.44 (-1.82%) | 11,845,921 |
| 21 Aug 2017 | CNY | 24.01 | 24.47 | 23.83 | 24.2 | 24.2 | -0.28 (-1.14%) | 13,169,354 |
| 18 Aug 2017 | CNY | 24.67 | 25.59 | 24.41 | 24.48 | 24.48 | -0.21 (-0.85%) | 23,971,023 |
| 17 Aug 2017 | CNY | 23.99 | 24.95 | 23.55 | 24.69 | 24.69 | +0.94 (+3.96%) | 22,786,672 |
| 16 Aug 2017 | CNY | 23.75 | 24.2 | 23.51 | 23.75 | 23.75 | -0.04 (-0.17%) | 14,815,951 |
| 15 Aug 2017 | CNY | 24.2 | 24.29 | 23.51 | 23.79 | 23.79 | -0.22 (-0.92%) | 15,891,544 |
| 14 Aug 2017 | CNY | 23.5 | 24.15 | 23.11 | 24.01 | 24.01 | +0.91 (+3.94%) | 24,946,443 |
| 11 Aug 2017 | CNY | 22.05 | 23.8 | 21.82 | 23.1 | 23.1 | +0.9 (+4.05%) | 25,387,985 |
| 10 Aug 2017 | CNY | 22.7 | 22.99 | 21.79 | 22.2 | 22.2 | -0.79 (-3.44%) | 15,104,952 |
| 9 Aug 2017 | CNY | 22.38 | 23.56 | 22.36 | 22.99 | 22.99 | +0.3 (+1.32%) | 17,634,373 |
| 8 Aug 2017 | CNY | 23.5 | 23.77 | 22.53 | 22.69 | 22.69 | +0.31 (+1.39%) | 19,790,638 |
| 7 Aug 2017 | CNY | 21.56 | 22.65 | 21.5 | 22.38 | 22.38 | +0.67 (+3.09%) | 13,743,764 |
| 4 Aug 2017 | CNY | 22.41 | 22.59 | 21.67 | 21.71 | 21.71 | -0.75 (-3.34%) | 16,324,416 |
| 3 Aug 2017 | CNY | 22.08 | 23.77 | 22 | 22.46 | 22.46 | -0.05 (-0.22%) | 26,387,828 |
| 2 Aug 2017 | CNY | 20.99 | 22.98 | 20.73 | 22.51 | 22.51 | +1.35 (+6.38%) | 31,066,278 |
| 1 Aug 2017 | CNY | 19.83 | 21.37 | 19.75 | 21.16 | 21.16 | +1.33 (+6.71%) | 22,369,179 |
| 31 Jul 2017 | CNY | 19.99 | 20.06 | 19.7 | 19.83 | 19.83 | -0.18 (-0.90%) | 7,288,500 |
| 28 Jul 2017 | CNY | 20.38 | 20.49 | 19.98 | 20.01 | 20.01 | -0.42 (-2.06%) | 8,423,100 |
| 27 Jul 2017 | CNY | 19.89 | 20.45 | 19.72 | 20.43 | 20.43 | +0.35 (+1.74%) | 10,282,279 |
| 26 Jul 2017 | CNY | 19.91 | 20.32 | 19.6 | 20.08 | 20.08 | +0.19 (+0.96%) | 9,039,699 |
| 25 Jul 2017 | CNY | 20.16 | 20.43 | 19.85 | 19.89 | 19.89 | -0.43 (-2.12%) | 8,042,798 |
