| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 41.8 | 42.3 | 40.8 | 42.2 | 42.2 | -0.41 (-0.96%) | 3,336,633 |
| 5 Sep 2017 | CNY | 42 | 43.35 | 41.97 | 42.61 | 42.61 | +0.71 (+1.69%) | 2,958,735 |
| 4 Sep 2017 | CNY | 44.21 | 44.21 | 41.44 | 41.9 | 41.9 | -2.84 (-6.35%) | 4,529,884 |
| 1 Sep 2017 | CNY | 46.65 | 47.38 | 44.67 | 44.74 | 44.74 | -1.79 (-3.85%) | 4,932,635 |
| 31 Aug 2017 | CNY | 44.4 | 46.98 | 44.2 | 46.53 | 46.53 | +1.55 (+3.45%) | 6,346,302 |
| 30 Aug 2017 | CNY | 44.56 | 47.32 | 43.33 | 44.98 | 44.98 | -1.48 (-3.19%) | 7,644,930 |
| 29 Aug 2017 | CNY | 49.1 | 52.36 | 46.1 | 46.46 | 46.46 | -1.14 (-2.39%) | 10,239,124 |
| 28 Aug 2017 | CNY | 46.91 | 47.6 | 44.99 | 47.6 | 47.6 | +4.33 (+10.01%) | 6,612,264 |
| 25 Aug 2017 | CNY | 39.6 | 43.27 | 39.6 | 43.27 | 43.27 | +3.93 (+9.99%) | 6,662,635 |
| 24 Aug 2017 | CNY | 37.99 | 41.68 | 37.68 | 39.34 | 39.34 | +1.45 (+3.83%) | 8,903,795 |
| 23 Aug 2017 | CNY | 37.13 | 39.39 | 36.61 | 37.89 | 37.89 | +0.35 (+0.93%) | 5,423,359 |
| 22 Aug 2017 | CNY | 38.39 | 39.91 | 37.22 | 37.54 | 37.54 | -1.3 (-3.35%) | 5,320,300 |
| 21 Aug 2017 | CNY | 37.37 | 39.57 | 37.2 | 38.84 | 38.84 | +1.19 (+3.16%) | 5,575,514 |
| 18 Aug 2017 | CNY | 35.67 | 37.76 | 35.42 | 37.65 | 37.65 | +1.35 (+3.72%) | 5,998,613 |
| 17 Aug 2017 | CNY | 35.22 | 37.29 | 34.6 | 36.3 | 36.3 | +0.74 (+2.08%) | 6,396,131 |
| 16 Aug 2017 | CNY | 35.66 | 37 | 35.16 | 35.56 | 35.56 | -0.72 (-1.98%) | 5,564,481 |
| 15 Aug 2017 | CNY | 36.5 | 36.79 | 34.86 | 36.28 | 36.28 | +0.16 (+0.44%) | 7,003,836 |
| 14 Aug 2017 | CNY | 34.11 | 36.17 | 33.6 | 36.12 | 36.12 | +2.32 (+6.86%) | 7,754,222 |
| 11 Aug 2017 | CNY | 34.44 | 34.44 | 33 | 33.8 | 33.8 | +0.08 (+0.24%) | 4,130,539 |
| 10 Aug 2017 | CNY | 34.88 | 35.48 | 33 | 33.72 | 33.72 | -1.52 (-4.31%) | 5,906,389 |
| 9 Aug 2017 | CNY | 35.11 | 35.78 | 33.55 | 35.24 | 35.24 | +2.32 (+7.05%) | 9,180,713 |
| 8 Aug 2017 | CNY | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | +2.99 (+9.99%) | 140,500 |
| 7 Aug 2017 | CNY | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | +2.72 (+10.00%) | 38,600 |
| 4 Aug 2017 | CNY | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | +2.47 (+9.98%) | 12,900 |
| 3 Aug 2017 | CNY | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.0 (0.0%) | 2,100 |
