| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 21.61 | 22.39 | 21.61 | 22.27 | 22.27 | +0.67 (+3.10%) | 2,971,221 |
| 4 Sep 2017 | CNY | 21.54 | 21.87 | 21.41 | 21.6 | 21.6 | +0.05 (+0.23%) | 2,516,984 |
| 1 Sep 2017 | CNY | 21 | 21.7 | 20.7 | 21.55 | 21.55 | +0.53 (+2.52%) | 3,395,332 |
| 31 Aug 2017 | CNY | 20.97 | 21.02 | 20.63 | 21.02 | 21.02 | +0.01 (+0.05%) | 1,531,218 |
| 30 Aug 2017 | CNY | 21.1 | 21.27 | 20.81 | 21.01 | 21.01 | -0.13 (-0.61%) | 2,003,707 |
| 29 Aug 2017 | CNY | 21.25 | 21.81 | 21.03 | 21.14 | 21.14 | +0.37 (+1.78%) | 4,235,137 |
| 28 Aug 2017 | CNY | 20.48 | 21.25 | 20.48 | 20.77 | 20.77 | +0.3 (+1.47%) | 2,082,187 |
| 25 Aug 2017 | CNY | 20.35 | 20.56 | 20.34 | 20.47 | 20.47 | +0.11 (+0.54%) | 823,033 |
| 24 Aug 2017 | CNY | 20.31 | 20.52 | 20.28 | 20.36 | 20.36 | +0.07 (+0.34%) | 457,949 |
| 23 Aug 2017 | CNY | 20.53 | 20.54 | 20.25 | 20.29 | 20.29 | -0.25 (-1.22%) | 588,725 |
| 22 Aug 2017 | CNY | 20.57 | 20.68 | 20.43 | 20.54 | 20.54 | -0.03 (-0.15%) | 790,260 |
| 21 Aug 2017 | CNY | 20.4 | 20.69 | 20.26 | 20.57 | 20.57 | +0.15 (+0.73%) | 1,299,409 |
| 18 Aug 2017 | CNY | 20.4 | 20.62 | 20.21 | 20.42 | 20.42 | -0.12 (-0.58%) | 841,243 |
| 17 Aug 2017 | CNY | 20.65 | 20.68 | 20.33 | 20.54 | 20.54 | -0.15 (-0.72%) | 1,226,435 |
| 16 Aug 2017 | CNY | 20.15 | 20.75 | 20.15 | 20.69 | 20.69 | +0.54 (+2.68%) | 1,528,908 |
| 15 Aug 2017 | CNY | 20.17 | 20.37 | 19.99 | 20.15 | 20.15 | -0.03 (-0.15%) | 1,295,233 |
| 14 Aug 2017 | CNY | 19.97 | 20.38 | 19.97 | 20.18 | 20.18 | +0.21 (+1.05%) | 1,652,648 |
| 11 Aug 2017 | CNY | 20.28 | 20.28 | 19.95 | 19.97 | 19.97 | -0.32 (-1.58%) | 1,448,931 |
| 10 Aug 2017 | CNY | 20.32 | 20.55 | 20.27 | 20.29 | 20.29 | -0.15 (-0.73%) | 1,086,815 |
| 9 Aug 2017 | CNY | 20.85 | 21.08 | 20.3 | 20.44 | 20.44 | -0.21 (-1.02%) | 2,042,684 |
| 8 Aug 2017 | CNY | 21.17 | 21.19 | 20.57 | 20.65 | 20.65 | -0.35 (-1.67%) | 686,680 |
| 7 Aug 2017 | CNY | 20.96 | 21.15 | 20.92 | 21 | 21 | +0.04 (+0.19%) | 265,281 |
| 4 Aug 2017 | CNY | 21.3 | 21.3 | 20.92 | 20.96 | 20.96 | -0.3 (-1.41%) | 393,130 |
| 3 Aug 2017 | CNY | 21.06 | 21.3 | 21 | 21.26 | 21.26 | +0.08 (+0.38%) | 871,771 |
| 2 Aug 2017 | CNY | 21.02 | 21.22 | 20.91 | 21.18 | 21.18 | +0.07 (+0.33%) | 667,344 |
| 1 Aug 2017 | CNY | 21.1 | 21.29 | 20.88 | 21.11 | 21.11 | -0.1 (-0.47%) | 819,099 |
| 31 Jul 2017 | CNY | 21.12 | 21.4 | 21 | 21.21 | 21.21 | +0.11 (+0.52%) | 651,683 |
| 28 Jul 2017 | CNY | 21.56 | 21.57 | 21 | 21.1 | 21.1 | -0.46 (-2.13%) | 752,310 |
| 27 Jul 2017 | CNY | 21.28 | 21.65 | 21.13 | 21.56 | 21.56 | +0.27 (+1.27%) | 750,025 |
| 26 Jul 2017 | CNY | 21.4 | 21.5 | 20.88 | 21.29 | 21.29 | -0.11 (-0.51%) | 654,939 |
