| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | CNY | 25.3378 | 25.6487 | 25.2162 | 25.25 | 25.25 | -0.412 (-1.61%) | 2,006,116 |
| 6 Sep 2017 | CNY | 24.8378 | 26.027 | 24.723 | 25.6622 | 25.6622 | +1.047 (+4.25%) | 3,417,436 |
| 5 Sep 2017 | CNY | 24.446 | 24.6554 | 24.196 | 24.6149 | 24.6149 | +0.365 (+1.50%) | 1,142,338 |
| 4 Sep 2017 | CNY | 24.4595 | 24.6554 | 24.196 | 24.25 | 24.25 | -0.27 (-1.10%) | 950,229 |
| 1 Sep 2017 | CNY | 24.6149 | 24.7635 | 24.3919 | 24.5203 | 24.5203 | -0.115 (-0.47%) | 1,242,560 |
| 31 Aug 2017 | CNY | 23.9865 | 24.6554 | 23.9189 | 24.6351 | 24.6351 | +0.622 (+2.59%) | 1,693,010 |
| 30 Aug 2017 | CNY | 24.3243 | 24.3851 | 23.9324 | 24.0135 | 24.0135 | -0.399 (-1.63%) | 1,461,796 |
| 29 Aug 2017 | CNY | 24.3311 | 24.8378 | 24.1757 | 24.4122 | 24.4122 | +0.088 (+0.36%) | 2,137,162 |
| 28 Aug 2017 | CNY | 23.75 | 24.5 | 23.75 | 24.3243 | 24.3243 | +0.304 (+1.27%) | 2,057,302 |
| 25 Aug 2017 | CNY | 23.6554 | 24.0338 | 23.6487 | 24.0203 | 24.0203 | +0.351 (+1.48%) | 1,153,174 |
| 24 Aug 2017 | CNY | 23.4662 | 23.973 | 23.4662 | 23.6689 | 23.6689 | +0.054 (+0.23%) | 732,503 |
| 23 Aug 2017 | CNY | 23.8514 | 23.8514 | 23.3108 | 23.6149 | 23.6149 | -0.236 (-0.99%) | 721,648 |
| 22 Aug 2017 | CNY | 24.0541 | 24.1554 | 23.7973 | 23.8514 | 23.8514 | -0.203 (-0.84%) | 636,235 |
| 21 Aug 2017 | CNY | 23.9054 | 24.1554 | 23.75 | 24.0541 | 24.0541 | +0.331 (+1.40%) | 810,596 |
| 18 Aug 2017 | CNY | 23.7838 | 23.8514 | 23.5743 | 23.723 | 23.723 | -0.149 (-0.62%) | 663,336 |
| 17 Aug 2017 | CNY | 23.8581 | 23.9527 | 23.6419 | 23.8716 | 23.8716 | +0.013 (+0.06%) | 712,210 |
| 16 Aug 2017 | CNY | 23.6419 | 23.9932 | 23.5473 | 23.8581 | 23.8581 | +0.216 (+0.91%) | 828,094 |
| 15 Aug 2017 | CNY | 23.6487 | 23.9189 | 23.3514 | 23.6419 | 23.6419 | +0.061 (+0.26%) | 770,739 |
| 14 Aug 2017 | CNY | 23.2703 | 23.7973 | 23.2027 | 23.5811 | 23.5811 | +0.324 (+1.39%) | 704,628 |
| 11 Aug 2017 | CNY | 23.1757 | 23.5473 | 23.0203 | 23.2568 | 23.2568 | -0.358 (-1.52%) | 969,252 |
| 10 Aug 2017 | CNY | 24.1351 | 24.3176 | 23.5878 | 23.6149 | 23.6149 | -0.52 (-2.16%) | 1,070,449 |
| 9 Aug 2017 | CNY | 23.9527 | 24.25 | 23.7297 | 24.1351 | 24.1351 | -0.101 (-0.42%) | 1,320,080 |
| 8 Aug 2017 | CNY | 23.4189 | 24.9392 | 23.0946 | 24.2365 | 24.2365 | +0.818 (+3.49%) | 2,245,487 |
| 7 Aug 2017 | CNY | 23.0135 | 23.4392 | 23.0135 | 23.4189 | 23.4189 | +0.209 (+0.90%) | 805,112 |
| 4 Aug 2017 | CNY | 23.0946 | 23.4189 | 23.0068 | 23.2095 | 23.2095 | -0.013 (-0.06%) | 875,227 |
| 3 Aug 2017 | CNY | 22.973 | 23.3581 | 22.8041 | 23.223 | 23.223 | +0.243 (+1.06%) | 812,423 |
| 2 Aug 2017 | CNY | 23.2905 | 23.4122 | 22.973 | 22.9797 | 22.9797 | -0.291 (-1.25%) | 983,511 |
| 1 Aug 2017 | CNY | 22.8514 | 23.3649 | 22.7703 | 23.2703 | 23.2703 | +0.439 (+1.92%) | 1,283,155 |
| 31 Jul 2017 | CNY | 22.9054 | 23.1081 | 22.7365 | 22.8311 | 22.8311 | +0.007 (+0.03%) | 521,843 |
| 28 Jul 2017 | CNY | 23.1081 | 23.1689 | 22.7568 | 22.8243 | 22.8243 | -0.277 (-1.20%) | 713,355 |
