| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 36.52 | 37.45 | 36.38 | 36.82 | 36.82 | +0.09 (+0.25%) | 2,595,483 |
| 8 Sep 2017 | CNY | 35.29 | 36.96 | 35.1 | 36.73 | 36.73 | +1.48 (+4.20%) | 2,611,200 |
| 7 Sep 2017 | CNY | 34.91 | 35.6 | 34.88 | 35.25 | 35.25 | +0.32 (+0.92%) | 1,258,898 |
| 6 Sep 2017 | CNY | 35.29 | 35.29 | 34.67 | 34.93 | 34.93 | -0.32 (-0.91%) | 1,178,140 |
| 5 Sep 2017 | CNY | 35.15 | 35.4 | 35 | 35.25 | 35.25 | +0.15 (+0.43%) | 728,798 |
| 4 Sep 2017 | CNY | 35.98 | 36.2 | 35.02 | 35.1 | 35.1 | -0.82 (-2.28%) | 1,620,900 |
| 1 Sep 2017 | CNY | 35.8 | 36.48 | 35.56 | 35.92 | 35.92 | +0.04 (+0.11%) | 1,330,200 |
| 31 Aug 2017 | CNY | 35.22 | 36.15 | 35.22 | 35.88 | 35.88 | +0.68 (+1.93%) | 1,762,300 |
| 30 Aug 2017 | CNY | 35.25 | 35.35 | 34.8 | 35.2 | 35.2 | -0.07 (-0.20%) | 1,275,300 |
| 29 Aug 2017 | CNY | 35.25 | 35.87 | 35 | 35.27 | 35.27 | +0.01 (+0.03%) | 1,943,998 |
| 28 Aug 2017 | CNY | 34.22 | 35.69 | 34.22 | 35.26 | 35.26 | +1.04 (+3.04%) | 2,275,398 |
| 25 Aug 2017 | CNY | 33.96 | 34.49 | 33.82 | 34.22 | 34.22 | +0.34 (+1.00%) | 1,151,800 |
| 24 Aug 2017 | CNY | 34 | 34.44 | 33.79 | 33.88 | 33.88 | -0.26 (-0.76%) | 1,440,023 |
| 23 Aug 2017 | CNY | 34.5 | 34.51 | 33.81 | 34.14 | 34.14 | -0.39 (-1.13%) | 1,276,300 |
| 22 Aug 2017 | CNY | 34.77 | 34.92 | 34.44 | 34.53 | 34.53 | -0.31 (-0.89%) | 1,452,523 |
| 21 Aug 2017 | CNY | 34.52 | 34.98 | 34.4 | 34.84 | 34.84 | -0.43 (-1.22%) | 2,446,500 |
| 18 Aug 2017 | CNY | 33.73 | 36.41 | 33.73 | 35.27 | 35.27 | -2.21 (-5.90%) | 3,852,700 |
| 17 Aug 2017 | CNY | 40.12 | 42.5 | 36.29 | 37.48 | 37.48 | -2.84 (-7.04%) | 7,863,483 |
| 16 Aug 2017 | CNY | 38.43 | 40.81 | 37.99 | 40.32 | 40.32 | +1.69 (+4.37%) | 2,838,600 |
| 15 Aug 2017 | CNY | 38.88 | 39.16 | 38.4 | 38.63 | 38.63 | +0.19 (+0.49%) | 2,135,400 |
| 14 Aug 2017 | CNY | 37.8 | 38.72 | 37.53 | 38.44 | 38.44 | +0.59 (+1.56%) | 1,396,052 |
| 11 Aug 2017 | CNY | 38.2 | 38.2 | 36.35 | 37.85 | 37.85 | -0.25 (-0.66%) | 2,171,600 |
| 10 Aug 2017 | CNY | 38.1 | 38.42 | 37.4 | 38.1 | 38.1 | +0.08 (+0.21%) | 1,542,631 |
| 9 Aug 2017 | CNY | 38.67 | 38.76 | 37.6 | 38.02 | 38.02 | -0.64 (-1.66%) | 2,125,283 |
| 8 Aug 2017 | CNY | 36.88 | 38.98 | 36.65 | 38.66 | 38.66 | +1.83 (+4.97%) | 3,648,952 |
| 7 Aug 2017 | CNY | 35.1 | 36.95 | 34.88 | 36.83 | 36.83 | +1.84 (+5.26%) | 3,123,053 |
| 4 Aug 2017 | CNY | 35 | 35.39 | 34.82 | 34.99 | 34.99 | -0.03 (-0.09%) | 725,700 |
| 3 Aug 2017 | CNY | 34.8 | 35.49 | 34.3 | 35.02 | 35.02 | +0.3 (+0.86%) | 957,300 |
| 2 Aug 2017 | CNY | 34.9 | 34.9 | 33.44 | 34.72 | 34.72 | -0.2 (-0.57%) | 1,178,400 |
| 1 Aug 2017 | CNY | 34.9 | 35.18 | 34.56 | 34.92 | 34.92 | +0.01 (+0.03%) | 526,600 |
