| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 25.1692 | 25.5231 | 25.0769 | 25.4231 | 25.4231 | +0.385 (+1.54%) | 2,880,800 |
| 8 Sep 2017 | CNY | 24.9462 | 25.1923 | 24.7385 | 25.0385 | 25.0385 | +0.131 (+0.53%) | 2,103,981 |
| 7 Sep 2017 | CNY | 24.8308 | 25.1769 | 24.7154 | 24.9077 | 24.9077 | +0.077 (+0.31%) | 1,808,279 |
| 6 Sep 2017 | CNY | 25.0077 | 25.1769 | 24.5385 | 24.8308 | 24.8308 | -0.292 (-1.16%) | 2,055,300 |
| 5 Sep 2017 | CNY | 25.1154 | 25.5385 | 25.0462 | 25.1231 | 25.1231 | +0.108 (+0.43%) | 1,885,178 |
| 4 Sep 2017 | CNY | 25.3 | 25.4231 | 24.9308 | 25.0154 | 25.0154 | -0.346 (-1.36%) | 2,517,658 |
| 1 Sep 2017 | CNY | 25.2692 | 25.4615 | 25.0923 | 25.3615 | 25.3615 | -0.108 (-0.42%) | 3,089,919 |
| 31 Aug 2017 | CNY | 25.1308 | 25.5231 | 24.6923 | 25.4692 | 25.4692 | +0.731 (+2.95%) | 4,783,892 |
| 30 Aug 2017 | CNY | 24.7154 | 25.0385 | 24.6923 | 24.7385 | 24.7385 | -0.185 (-0.74%) | 2,464,771 |
| 29 Aug 2017 | CNY | 24.6154 | 25.2769 | 24.4615 | 24.9231 | 24.9231 | -0.123 (-0.49%) | 5,281,161 |
| 28 Aug 2017 | CNY | 24.6154 | 25.2846 | 24.4769 | 25.0462 | 25.0462 | +0.431 (+1.75%) | 4,024,308 |
| 25 Aug 2017 | CNY | 23.7692 | 25 | 23.7077 | 24.6154 | 24.6154 | +0.769 (+3.23%) | 3,993,350 |
| 24 Aug 2017 | CNY | 24 | 24.2308 | 23.8 | 23.8462 | 23.8462 | -0.146 (-0.61%) | 1,669,003 |
| 23 Aug 2017 | CNY | 24.2308 | 24.2462 | 23.8 | 23.9923 | 23.9923 | -0.223 (-0.92%) | 1,397,685 |
| 22 Aug 2017 | CNY | 24.1308 | 24.3 | 23.9539 | 24.2154 | 24.2154 | +0.077 (+0.32%) | 1,857,797 |
| 21 Aug 2017 | CNY | 23.9615 | 24.2308 | 23.9154 | 24.1385 | 24.1385 | +0.238 (+1.00%) | 1,442,933 |
| 18 Aug 2017 | CNY | 23.8615 | 24.2154 | 23.7692 | 23.9 | 23.9 | -0.092 (-0.38%) | 1,561,950 |
| 17 Aug 2017 | CNY | 23.9462 | 24.0615 | 23.8462 | 23.9923 | 23.9923 | -0.046 (-0.19%) | 1,461,447 |
| 16 Aug 2017 | CNY | 23.5308 | 24.2308 | 23.4077 | 24.0385 | 24.0385 | +0.631 (+2.69%) | 3,039,103 |
| 15 Aug 2017 | CNY | 23.2308 | 23.5154 | 23.2308 | 23.4077 | 23.4077 | +0.115 (+0.50%) | 1,190,853 |
| 14 Aug 2017 | CNY | 23.0231 | 23.4154 | 23.0231 | 23.2923 | 23.2923 | +0.277 (+1.20%) | 1,159,403 |
| 11 Aug 2017 | CNY | 23.2308 | 23.4615 | 23 | 23.0154 | 23.0154 | -0.377 (-1.61%) | 1,306,982 |
| 10 Aug 2017 | CNY | 23.6923 | 23.8077 | 23.2539 | 23.3923 | 23.3923 | -0.277 (-1.17%) | 1,536,830 |
| 9 Aug 2017 | CNY | 23.6923 | 23.7846 | 23.6154 | 23.6692 | 23.6692 | -0.108 (-0.45%) | 942,494 |
| 8 Aug 2017 | CNY | 23.8308 | 23.8308 | 23.4539 | 23.7769 | 23.7769 | +0.077 (+0.32%) | 1,258,280 |
| 7 Aug 2017 | CNY | 23.6 | 23.9846 | 23.6 | 23.7 | 23.7 | +0.131 (+0.55%) | 1,441,706 |
| 4 Aug 2017 | CNY | 23.9 | 23.9385 | 23.5 | 23.5692 | 23.5692 | -0.3 (-1.26%) | 1,919,522 |
| 3 Aug 2017 | CNY | 23.7692 | 24.0769 | 23.7 | 23.8692 | 23.8692 | +0.046 (+0.19%) | 1,989,538 |
| 2 Aug 2017 | CNY | 24.3077 | 24.3077 | 23.7539 | 23.8231 | 23.8231 | -0.438 (-1.81%) | 1,819,762 |
| 1 Aug 2017 | CNY | 24.2154 | 24.3615 | 23.9923 | 24.2615 | 24.2615 | +0.054 (+0.22%) | 1,421,897 |
