| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 20.6 | 21.08 | 20.6 | 20.96 | 20.96 | -0.12 (-0.57%) | 2,940,696 |
| 31 Aug 2017 | CNY | 20.88 | 21.18 | 20.72 | 21.08 | 21.08 | +0.33 (+1.59%) | 3,998,868 |
| 30 Aug 2017 | CNY | 20.9 | 20.91 | 20.72 | 20.75 | 20.75 | -0.15 (-0.72%) | 2,101,526 |
| 29 Aug 2017 | CNY | 20.93 | 21.09 | 20.72 | 20.9 | 20.9 | +0.02 (+0.10%) | 3,677,710 |
| 28 Aug 2017 | CNY | 20.6 | 21.09 | 20.53 | 20.88 | 20.88 | +0.1 (+0.48%) | 4,206,802 |
| 25 Aug 2017 | CNY | 20.48 | 20.95 | 20.46 | 20.78 | 20.78 | +0.28 (+1.37%) | 2,563,430 |
| 24 Aug 2017 | CNY | 20.72 | 20.95 | 20.4 | 20.5 | 20.5 | -0.31 (-1.49%) | 2,304,800 |
| 23 Aug 2017 | CNY | 21.18 | 21.19 | 20.63 | 20.81 | 20.81 | -0.38 (-1.79%) | 3,302,900 |
| 22 Aug 2017 | CNY | 21.5 | 21.5 | 21.1 | 21.19 | 21.19 | -0.41 (-1.90%) | 3,879,762 |
| 21 Aug 2017 | CNY | 21.3 | 21.87 | 21.2 | 21.6 | 21.6 | +0.14 (+0.65%) | 6,109,494 |
| 18 Aug 2017 | CNY | 20.2 | 21.97 | 20.1 | 21.46 | 21.46 | +1.11 (+5.45%) | 8,616,267 |
| 17 Aug 2017 | CNY | 20.21 | 20.54 | 20.16 | 20.35 | 20.35 | -0.02 (-0.10%) | 3,358,619 |
| 16 Aug 2017 | CNY | 19.59 | 20.79 | 19.5 | 20.37 | 20.37 | +0.81 (+4.14%) | 6,032,884 |
| 15 Aug 2017 | CNY | 19.51 | 19.74 | 19.47 | 19.56 | 19.56 | +0.08 (+0.41%) | 1,906,104 |
| 14 Aug 2017 | CNY | 19.35 | 19.54 | 19.3 | 19.48 | 19.48 | +0.19 (+0.98%) | 1,414,772 |
| 11 Aug 2017 | CNY | 19.41 | 19.55 | 19.16 | 19.29 | 19.29 | -0.28 (-1.43%) | 1,905,400 |
| 10 Aug 2017 | CNY | 19.84 | 19.86 | 19.56 | 19.57 | 19.57 | -0.33 (-1.66%) | 2,411,744 |
| 9 Aug 2017 | CNY | 19.71 | 19.95 | 19.63 | 19.9 | 19.9 | +0.13 (+0.66%) | 2,109,672 |
| 8 Aug 2017 | CNY | 19.85 | 19.9 | 19.65 | 19.77 | 19.77 | -0.07 (-0.35%) | 1,666,672 |
| 7 Aug 2017 | CNY | 19.7 | 19.95 | 19.65 | 19.84 | 19.84 | +0.15 (+0.76%) | 1,479,099 |
| 4 Aug 2017 | CNY | 19.8 | 19.87 | 19.66 | 19.69 | 19.69 | -0.1 (-0.51%) | 1,938,053 |
| 3 Aug 2017 | CNY | 19.75 | 20.08 | 19.61 | 19.79 | 19.79 | +0.09 (+0.46%) | 2,542,299 |
| 2 Aug 2017 | CNY | 20.17 | 20.17 | 19.68 | 19.7 | 19.7 | -0.47 (-2.33%) | 3,048,532 |
| 1 Aug 2017 | CNY | 20.24 | 20.26 | 20.07 | 20.17 | 20.17 | -0.02 (-0.10%) | 1,922,172 |
| 31 Jul 2017 | CNY | 20.23 | 20.35 | 20.06 | 20.19 | 20.19 | +0.01 (+0.05%) | 1,601,700 |
| 28 Jul 2017 | CNY | 20.45 | 20.47 | 20.15 | 20.18 | 20.18 | -0.29 (-1.42%) | 2,531,061 |
| 27 Jul 2017 | CNY | 19.95 | 20.56 | 19.95 | 20.47 | 20.47 | +0.44 (+2.20%) | 3,620,893 |
| 26 Jul 2017 | CNY | 20.35 | 20.45 | 19.94 | 20.03 | 20.03 | -0.24 (-1.18%) | 2,422,450 |
| 25 Jul 2017 | CNY | 20.2 | 20.42 | 20.18 | 20.27 | 20.27 | +0.05 (+0.25%) | 2,367,596 |
| 24 Jul 2017 | CNY | 20.04 | 20.34 | 19.86 | 20.22 | 20.22 | +0.04 (+0.20%) | 2,839,624 |
