| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | CNY | 25.02 | 25.45 | 24.9 | 25.29 | 25.29 | +0.09 (+0.36%) | 771,080 |
| 16 Aug 2017 | CNY | 24.83 | 25.32 | 24.65 | 25.2 | 25.2 | +0.46 (+1.86%) | 1,018,704 |
| 15 Aug 2017 | CNY | 24.75 | 24.75 | 24.54 | 24.74 | 24.74 | +0.03 (+0.12%) | 530,900 |
| 14 Aug 2017 | CNY | 24.61 | 24.76 | 24.41 | 24.71 | 24.71 | +0.3 (+1.23%) | 573,110 |
| 11 Aug 2017 | CNY | 24.7 | 24.92 | 24.4 | 24.41 | 24.41 | -0.27 (-1.09%) | 721,800 |
| 10 Aug 2017 | CNY | 25.1 | 25.51 | 24.61 | 24.68 | 24.68 | -1.53 (-5.84%) | 1,972,709 |
| 9 Aug 2017 | CNY | 26.33 | 26.4 | 26.03 | 26.21 | 26.21 | -0.12 (-0.46%) | 634,334 |
| 8 Aug 2017 | CNY | 26.11 | 26.39 | 25.79 | 26.33 | 26.33 | +0.09 (+0.34%) | 1,054,083 |
| 7 Aug 2017 | CNY | 25.65 | 26.36 | 25.35 | 26.24 | 26.24 | +0.86 (+3.39%) | 1,569,825 |
| 4 Aug 2017 | CNY | 25.74 | 25.87 | 25.28 | 25.38 | 25.38 | -0.36 (-1.40%) | 711,787 |
| 3 Aug 2017 | CNY | 25.28 | 25.75 | 24.86 | 25.74 | 25.74 | +0.44 (+1.74%) | 1,595,914 |
| 2 Aug 2017 | CNY | 24.61 | 25.38 | 24.59 | 25.3 | 25.3 | +0.69 (+2.80%) | 1,247,579 |
| 1 Aug 2017 | CNY | 24.56 | 24.7 | 24.42 | 24.61 | 24.61 | +0.03 (+0.12%) | 544,504 |
| 31 Jul 2017 | CNY | 24.5 | 24.73 | 24.43 | 24.58 | 24.58 | -0.19 (-0.77%) | 629,304 |
| 28 Jul 2017 | CNY | 25 | 25 | 24.71 | 24.77 | 24.77 | -0.14 (-0.56%) | 469,900 |
| 27 Jul 2017 | CNY | 24.48 | 25.12 | 24.29 | 24.91 | 24.91 | +0.3 (+1.22%) | 1,053,800 |
| 26 Jul 2017 | CNY | 24.68 | 24.85 | 24.5 | 24.61 | 24.61 | +0.02 (+0.08%) | 644,102 |
| 25 Jul 2017 | CNY | 25.1 | 25.16 | 24.5 | 24.59 | 24.59 | -0.47 (-1.88%) | 613,300 |
| 24 Jul 2017 | CNY | 24.6 | 25.24 | 24.24 | 25.06 | 25.06 | +0.21 (+0.85%) | 659,954 |
| 21 Jul 2017 | CNY | 25.35 | 25.6 | 24.72 | 24.85 | 24.85 | -0.63 (-2.47%) | 969,206 |
| 20 Jul 2017 | CNY | 24.39 | 25.49 | 24.39 | 25.48 | 25.48 | +1.1 (+4.51%) | 1,599,800 |
| 19 Jul 2017 | CNY | 24.09 | 24.54 | 23.82 | 24.38 | 24.38 | +0.38 (+1.58%) | 771,994 |
| 18 Jul 2017 | CNY | 23.9 | 24.1 | 23.48 | 24 | 24 | +0.27 (+1.14%) | 735,406 |
| 17 Jul 2017 | CNY | 25.14 | 25.15 | 23.48 | 23.73 | 23.73 | -1.6 (-6.32%) | 1,230,030 |
| 14 Jul 2017 | CNY | 25.22 | 25.48 | 25.14 | 25.33 | 25.33 | +0.16 (+0.64%) | 519,144 |
| 13 Jul 2017 | CNY | 25.64 | 25.69 | 25.11 | 25.17 | 25.17 | -0.47 (-1.83%) | 976,414 |
| 12 Jul 2017 | CNY | 25.26 | 25.69 | 25.16 | 25.64 | 25.64 | +0.42 (+1.67%) | 836,942 |
| 11 Jul 2017 | CNY | 26.49 | 26.51 | 25.18 | 25.22 | 25.22 | -1.33 (-5.01%) | 2,160,076 |
| 10 Jul 2017 | CNY | 27.16 | 27.31 | 26.52 | 26.55 | 26.55 | -0.76 (-2.78%) | 1,292,128 |
| 7 Jul 2017 | CNY | 27.15 | 27.45 | 27.06 | 27.31 | 27.31 | +0.05 (+0.18%) | 1,011,932 |
