| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | CNY | 27.7676 | 28.3467 | 27.0587 | 28.127 | 28.127 | +0.489 (+1.77%) | 2,369,960 |
| 22 Aug 2017 | CNY | 28.3667 | 28.4066 | 27.3782 | 27.6378 | 27.6378 | -0.829 (-2.91%) | 2,359,900 |
| 21 Aug 2017 | CNY | 28.0272 | 28.9358 | 28.0272 | 28.4665 | 28.4665 | +0.309 (+1.10%) | 2,532,360 |
| 18 Aug 2017 | CNY | 28.9058 | 28.9058 | 28.0072 | 28.157 | 28.157 | -0.979 (-3.36%) | 2,916,368 |
| 17 Aug 2017 | CNY | 27.468 | 29.9343 | 27.458 | 29.1355 | 29.1355 | +1.448 (+5.23%) | 5,349,945 |
| 16 Aug 2017 | CNY | 27.2384 | 27.9173 | 26.9588 | 27.6877 | 27.6877 | +0.449 (+1.65%) | 3,184,532 |
| 15 Aug 2017 | CNY | 27.2384 | 27.9074 | 26.859 | 27.2384 | 27.2384 | +0.15 (+0.55%) | 2,587,379 |
| 14 Aug 2017 | CNY | 26.6593 | 27.3882 | 26.6193 | 27.0886 | 27.0886 | +0.609 (+2.30%) | 2,222,031 |
| 11 Aug 2017 | CNY | 26.8889 | 27.4281 | 26.4396 | 26.4795 | 26.4795 | -0.489 (-1.81%) | 2,969,393 |
| 10 Aug 2017 | CNY | 27.7576 | 27.8774 | 26.4296 | 26.9688 | 26.9688 | -1.168 (-4.15%) | 4,005,662 |
| 9 Aug 2017 | CNY | 27.9673 | 28.6462 | 27.3382 | 28.137 | 28.137 | -0.559 (-1.95%) | 6,050,806 |
| 8 Aug 2017 | CNY | 27.3183 | 28.6962 | 26.9888 | 28.6962 | 28.6962 | +2.606 (+9.99%) | 8,755,216 |
| 7 Aug 2017 | CNY | 25.4012 | 26.2399 | 25.1815 | 26.0901 | 26.0901 | +0.659 (+2.59%) | 1,521,174 |
| 4 Aug 2017 | CNY | 25.6708 | 25.8106 | 25.2914 | 25.4311 | 25.4311 | -0.34 (-1.32%) | 1,677,613 |
| 3 Aug 2017 | CNY | 25.2714 | 26.16 | 25.0817 | 25.7706 | 25.7706 | +0.539 (+2.14%) | 2,349,457 |
| 2 Aug 2017 | CNY | 25.9603 | 25.9603 | 25.0617 | 25.2315 | 25.2315 | -0.639 (-2.47%) | 1,411,253 |
| 1 Aug 2017 | CNY | 25.7107 | 26.1401 | 25.4711 | 25.8705 | 25.8705 | +0.17 (+0.66%) | 2,019,402 |
| 31 Jul 2017 | CNY | 25.7606 | 26.0402 | 25.531 | 25.7007 | 25.7007 | +0.04 (+0.16%) | 1,288,365 |
| 28 Jul 2017 | CNY | 26.4296 | 26.4296 | 25.521 | 25.6608 | 25.6608 | -0.769 (-2.91%) | 2,015,975 |
| 27 Jul 2017 | CNY | 25.4511 | 26.6393 | 25.4212 | 26.4296 | 26.4296 | +1.088 (+4.29%) | 3,051,765 |
| 26 Jul 2017 | CNY | 25.9603 | 26.1101 | 25.0118 | 25.3413 | 25.3413 | -0.779 (-2.98%) | 1,917,928 |
| 25 Jul 2017 | CNY | 25.3113 | 26.809 | 25.3113 | 26.1201 | 26.1201 | +0.699 (+2.75%) | 2,935,108 |
| 24 Jul 2017 | CNY | 24.9619 | 25.7307 | 24.4926 | 25.4212 | 25.4212 | +0.29 (+1.15%) | 2,028,116 |
| 21 Jul 2017 | CNY | 25.5709 | 26.1301 | 24.9918 | 25.1316 | 25.1316 | -0.669 (-2.59%) | 1,794,888 |
| 20 Jul 2017 | CNY | 25.7107 | 26.5195 | 25.531 | 25.8006 | 25.8006 | -0.18 (-0.69%) | 1,816,471 |
| 19 Jul 2017 | CNY | 25.7407 | 26.5095 | 25.0617 | 25.9803 | 25.9803 | +0.439 (+1.72%) | 2,498,545 |
| 18 Jul 2017 | CNY | 24.9619 | 26.0602 | 24.6723 | 25.541 | 25.541 | -0.32 (-1.24%) | 2,851,813 |
| 17 Jul 2017 | CNY | 28.5064 | 28.5064 | 25.8605 | 25.8605 | 25.8605 | -2.876 (-10.01%) | 1,959,289 |
| 14 Jul 2017 | CNY | 28.8459 | 29.2353 | 28.6562 | 28.7361 | 28.7361 | -0.13 (-0.45%) | 1,369,589 |
| 13 Jul 2017 | CNY | 29.5548 | 29.5548 | 28.806 | 28.8659 | 28.8659 | -0.799 (-2.69%) | 1,354,584 |
