| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 31.1735 | 32.3674 | 30.9592 | 31.4745 | 31.4745 | +0.209 (+0.67%) | 4,050,369 |
| 11 Sep 2017 | CNY | 31.1786 | 31.7449 | 30.1531 | 31.2653 | 31.2653 | -0.245 (-0.78%) | 6,042,907 |
| 8 Sep 2017 | CNY | 32.7602 | 32.7602 | 31.0561 | 31.5102 | 31.5102 | -1.189 (-3.64%) | 5,586,360 |
| 7 Sep 2017 | CNY | 32.602 | 32.9133 | 32.1429 | 32.699 | 32.699 | +0.168 (+0.52%) | 2,429,347 |
| 6 Sep 2017 | CNY | 32.2449 | 32.7551 | 31.9541 | 32.5306 | 32.5306 | +0.398 (+1.24%) | 3,361,460 |
| 5 Sep 2017 | CNY | 33.4847 | 33.6225 | 31.5102 | 32.1327 | 32.1327 | -1.48 (-4.40%) | 7,205,681 |
| 4 Sep 2017 | CNY | 32.9082 | 33.6786 | 32.7041 | 33.6122 | 33.6122 | +1.112 (+3.42%) | 3,421,552 |
| 1 Sep 2017 | CNY | 33.4694 | 33.9286 | 32.398 | 32.5 | 32.5 | -1.005 (-3.00%) | 4,381,064 |
| 31 Aug 2017 | CNY | 33.5765 | 33.9796 | 32.9235 | 33.5051 | 33.5051 | -0.316 (-0.94%) | 1,701,658 |
| 30 Aug 2017 | CNY | 33.6735 | 35.0408 | 33.4184 | 33.8214 | 33.8214 | -0.056 (-0.17%) | 3,191,256 |
| 29 Aug 2017 | CNY | 33.9796 | 35.102 | 33.7653 | 33.8776 | 33.8776 | +0.005 (+0.02%) | 3,044,542 |
| 28 Aug 2017 | CNY | 33.5765 | 34.1225 | 32.8265 | 33.8725 | 33.8725 | +0.699 (+2.11%) | 5,724,817 |
| 25 Aug 2017 | CNY | 33.3827 | 34.0255 | 33.0612 | 33.1735 | 33.1735 | -0.413 (-1.23%) | 2,668,459 |
| 24 Aug 2017 | CNY | 32.8418 | 33.6633 | 32.6939 | 33.5867 | 33.5867 | +0.76 (+2.32%) | 2,276,457 |
| 23 Aug 2017 | CNY | 32.6531 | 33.2806 | 32.2755 | 32.8265 | 32.8265 | +0.434 (+1.34%) | 2,240,942 |
| 22 Aug 2017 | CNY | 33.1122 | 33.4082 | 32.0867 | 32.3929 | 32.3929 | -0.684 (-2.07%) | 3,207,655 |
| 21 Aug 2017 | CNY | 33.5867 | 34.0051 | 32.7908 | 33.0765 | 33.0765 | -0.168 (-0.51%) | 4,275,830 |
| 18 Aug 2017 | CNY | 33.2143 | 34.3725 | 33.1633 | 33.2449 | 33.2449 | -0.342 (-1.02%) | 3,634,302 |
| 17 Aug 2017 | CNY | 33.7245 | 34.4388 | 33.2194 | 33.5867 | 33.5867 | -0.153 (-0.45%) | 4,676,179 |
| 16 Aug 2017 | CNY | 34.4898 | 34.6888 | 33.5204 | 33.7398 | 33.7398 | -1.168 (-3.35%) | 4,577,838 |
| 15 Aug 2017 | CNY | 34.3367 | 35.7143 | 33.7347 | 34.9082 | 34.9082 | +0.74 (+2.17%) | 7,966,159 |
| 14 Aug 2017 | CNY | 31.7908 | 34.4286 | 31.7908 | 34.1684 | 34.1684 | +2.867 (+9.16%) | 6,294,963 |
| 11 Aug 2017 | CNY | 31.5561 | 32.3674 | 30.8674 | 31.301 | 31.301 | -0.327 (-1.03%) | 5,536,535 |
| 10 Aug 2017 | CNY | 29.5765 | 32.1429 | 29.5765 | 31.6276 | 31.6276 | +2.051 (+6.93%) | 7,345,640 |
| 9 Aug 2017 | CNY | 28.4235 | 30 | 26.4643 | 29.5765 | 29.5765 | +0.832 (+2.89%) | 4,377,385 |
| 8 Aug 2017 | CNY | 28.4286 | 28.9184 | 28.1327 | 28.7449 | 28.7449 | +0.403 (+1.42%) | 2,157,432 |
| 7 Aug 2017 | CNY | 28.0408 | 28.4643 | 27.7296 | 28.3418 | 28.3418 | +0.362 (+1.29%) | 1,825,677 |
| 4 Aug 2017 | CNY | 28.1633 | 28.75 | 27.551 | 27.9796 | 27.9796 | -0.531 (-1.86%) | 3,543,985 |
| 3 Aug 2017 | CNY | 28.3163 | 29.2857 | 28.1174 | 28.5102 | 28.5102 | -0.245 (-0.85%) | 2,863,973 |
| 2 Aug 2017 | CNY | 28.5714 | 29.6633 | 28.352 | 28.7551 | 28.7551 | +0.439 (+1.55%) | 4,266,414 |
