| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 21.352 | 21.8316 | 21.3316 | 21.8061 | 21.8061 | +0.408 (+1.91%) | 1,929,816 |
| 8 Sep 2017 | CNY | 21.4286 | 21.602 | 21.2041 | 21.398 | 21.398 | -0.031 (-0.14%) | 1,766,301 |
| 7 Sep 2017 | CNY | 21.3827 | 22.0306 | 21.3827 | 21.4286 | 21.4286 | 0.0 (0.0%) | 3,122,109 |
| 6 Sep 2017 | CNY | 21.5204 | 21.5204 | 21.1786 | 21.4286 | 21.4286 | -0.122 (-0.57%) | 2,453,218 |
| 5 Sep 2017 | CNY | 21.4796 | 21.6327 | 21.3214 | 21.551 | 21.551 | -0.041 (-0.19%) | 1,995,509 |
| 4 Sep 2017 | CNY | 22.1225 | 22.1225 | 21.4082 | 21.5918 | 21.5918 | -0.668 (-3.00%) | 4,698,998 |
| 1 Sep 2017 | CNY | 22.6327 | 22.9439 | 22.0408 | 22.2602 | 22.2602 | -0.25 (-1.11%) | 3,687,232 |
| 31 Aug 2017 | CNY | 22.1684 | 22.5306 | 21.949 | 22.5102 | 22.5102 | +0.505 (+2.30%) | 4,463,751 |
| 30 Aug 2017 | CNY | 22.0663 | 22.6429 | 21.9439 | 22.0051 | 22.0051 | -0.255 (-1.15%) | 3,038,836 |
| 29 Aug 2017 | CNY | 22.0408 | 22.7806 | 21.8929 | 22.2602 | 22.2602 | -0.041 (-0.18%) | 5,078,305 |
| 28 Aug 2017 | CNY | 21.4286 | 22.6633 | 21.4082 | 22.301 | 22.301 | +0.918 (+4.29%) | 4,341,117 |
| 25 Aug 2017 | CNY | 21.1633 | 21.398 | 20.9694 | 21.3827 | 21.3827 | +0.311 (+1.48%) | 1,799,958 |
| 24 Aug 2017 | CNY | 21.2347 | 21.3367 | 20.9847 | 21.0714 | 21.0714 | -0.194 (-0.91%) | 1,644,071 |
| 23 Aug 2017 | CNY | 21.2755 | 21.3622 | 21.1122 | 21.2653 | 21.2653 | +0.066 (+0.31%) | 986,650 |
| 22 Aug 2017 | CNY | 21.3622 | 21.4031 | 21.1633 | 21.199 | 21.199 | -0.082 (-0.38%) | 806,269 |
| 21 Aug 2017 | CNY | 21.0765 | 21.4286 | 21.0765 | 21.2806 | 21.2806 | +0.117 (+0.55%) | 1,305,577 |
| 18 Aug 2017 | CNY | 21.2245 | 21.3163 | 20.9286 | 21.1633 | 21.1633 | -0.107 (-0.50%) | 1,192,054 |
| 17 Aug 2017 | CNY | 21.3418 | 21.4286 | 21.2092 | 21.2704 | 21.2704 | -0.102 (-0.48%) | 1,225,060 |
| 16 Aug 2017 | CNY | 21.3418 | 21.4235 | 21.1735 | 21.3725 | 21.3725 | +0.092 (+0.43%) | 1,697,532 |
| 15 Aug 2017 | CNY | 21.2704 | 21.4184 | 21.0867 | 21.2806 | 21.2806 | +0.041 (+0.19%) | 1,217,552 |
| 14 Aug 2017 | CNY | 20.9541 | 21.3265 | 20.9541 | 21.2398 | 21.2398 | +0.321 (+1.54%) | 1,322,866 |
| 11 Aug 2017 | CNY | 20.8163 | 21.0612 | 20.8061 | 20.9184 | 20.9184 | -0.025 (-0.12%) | 1,297,755 |
| 10 Aug 2017 | CNY | 21.1122 | 21.2347 | 20.8265 | 20.9439 | 20.9439 | -0.168 (-0.80%) | 1,401,121 |
| 9 Aug 2017 | CNY | 21.0153 | 21.3265 | 20.8674 | 21.1122 | 21.1122 | +0.194 (+0.93%) | 1,275,611 |
| 8 Aug 2017 | CNY | 21.0714 | 21.1071 | 20.8265 | 20.9184 | 20.9184 | +0.01 (+0.05%) | 1,392,887 |
| 7 Aug 2017 | CNY | 21.0102 | 21.3163 | 20.6735 | 20.9082 | 20.9082 | -0.291 (-1.37%) | 3,031,202 |
| 4 Aug 2017 | CNY | 21.648 | 21.852 | 20.9592 | 21.199 | 21.199 | -0.505 (-2.33%) | 3,902,234 |
| 3 Aug 2017 | CNY | 21.6633 | 21.8571 | 21.4286 | 21.7041 | 21.7041 | -0.112 (-0.51%) | 1,878,499 |
| 2 Aug 2017 | CNY | 22.0408 | 22.2959 | 21.4286 | 21.8163 | 21.8163 | -0.337 (-1.52%) | 4,656,170 |
| 1 Aug 2017 | CNY | 22.148 | 22.5051 | 21.8878 | 22.1531 | 22.1531 | -0.153 (-0.69%) | 4,370,790 |
