| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 15.7333 | 15.7333 | 15.5867 | 15.6133 | 15.6133 | -0.04 (-0.26%) | 5,693,781 |
| 31 Aug 2017 | CNY | 15.8533 | 16.0133 | 15.5333 | 15.6533 | 15.6533 | -0.32 (-2.00%) | 8,390,062 |
| 30 Aug 2017 | CNY | 15.8667 | 16.02 | 15.8 | 15.9733 | 15.9733 | +0.027 (+0.17%) | 4,951,954 |
| 29 Aug 2017 | CNY | 16.1467 | 16.2533 | 15.9333 | 15.9467 | 15.9467 | -0.2 (-1.24%) | 6,424,485 |
| 28 Aug 2017 | CNY | 16.0067 | 16.22 | 16 | 16.1467 | 16.1467 | +0.127 (+0.79%) | 6,088,791 |
| 25 Aug 2017 | CNY | 15.86 | 16.04 | 15.8067 | 16.02 | 16.02 | +0.173 (+1.09%) | 4,091,434 |
| 24 Aug 2017 | CNY | 15.8467 | 15.9867 | 15.7733 | 15.8467 | 15.8467 | 0.0 (0.0%) | 3,126,535 |
| 23 Aug 2017 | CNY | 15.8667 | 15.98 | 15.6733 | 15.8467 | 15.8467 | -0.067 (-0.42%) | 3,636,460 |
| 22 Aug 2017 | CNY | 16.3 | 16.3 | 15.88 | 15.9133 | 15.9133 | -0.367 (-2.25%) | 5,925,219 |
| 21 Aug 2017 | CNY | 16.1933 | 16.28 | 16.02 | 16.28 | 16.28 | +0.08 (+0.49%) | 4,379,256 |
| 18 Aug 2017 | CNY | 16.4333 | 16.4333 | 16.0667 | 16.2 | 16.2 | -0.307 (-1.86%) | 7,287,901 |
| 17 Aug 2017 | CNY | 16.0933 | 16.5067 | 15.9933 | 16.5067 | 16.5067 | +0.413 (+2.57%) | 9,169,431 |
| 16 Aug 2017 | CNY | 15.9933 | 16.1333 | 15.9 | 16.0933 | 16.0933 | +0.133 (+0.84%) | 5,307,505 |
| 15 Aug 2017 | CNY | 15.9667 | 16.1067 | 15.8733 | 15.96 | 15.96 | -0.033 (-0.21%) | 3,505,500 |
| 14 Aug 2017 | CNY | 15.6667 | 16.0533 | 15.64 | 15.9933 | 15.9933 | +0.327 (+2.08%) | 5,080,560 |
| 11 Aug 2017 | CNY | 15.7467 | 15.8533 | 15.6333 | 15.6667 | 15.6667 | -0.187 (-1.18%) | 4,974,150 |
| 10 Aug 2017 | CNY | 15.8 | 15.9733 | 15.6333 | 15.8533 | 15.8533 | -0.02 (-0.13%) | 5,763,559 |
| 9 Aug 2017 | CNY | 16.06 | 16.1867 | 15.7267 | 15.8733 | 15.8733 | -0.187 (-1.16%) | 6,648,600 |
| 8 Aug 2017 | CNY | 15.9067 | 16.3667 | 15.9067 | 16.06 | 16.06 | +0.187 (+1.18%) | 9,113,761 |
| 7 Aug 2017 | CNY | 15.9667 | 15.9667 | 15.6467 | 15.8733 | 15.8733 | -0.207 (-1.29%) | 9,113,875 |
| 4 Aug 2017 | CNY | 15.8 | 16.1 | 15.6067 | 16.08 | 16.08 | +0.347 (+2.20%) | 14,984,050 |
| 3 Aug 2017 | CNY | 16.14 | 16.1533 | 15.6067 | 15.7333 | 15.7333 | -0.42 (-2.60%) | 12,453,123 |
| 2 Aug 2017 | CNY | 16.9133 | 16.9333 | 16.14 | 16.1533 | 16.1533 | -0.953 (-5.57%) | 15,456,198 |
| 1 Aug 2017 | CNY | 17.2333 | 17.3333 | 16.8733 | 17.1067 | 17.1067 | -0.107 (-0.62%) | 11,605,242 |
| 31 Jul 2017 | CNY | 16.8667 | 17.4667 | 16.86 | 17.2133 | 17.2133 | +0.46 (+2.75%) | 19,050,250 |
| 28 Jul 2017 | CNY | 16.18 | 16.8 | 16.14 | 16.7533 | 16.7533 | +0.56 (+3.46%) | 12,101,692 |
| 27 Jul 2017 | CNY | 16.1667 | 16.3933 | 15.94 | 16.1933 | 16.1933 | -0.007 (-0.04%) | 7,735,153 |
| 26 Jul 2017 | CNY | 16.4667 | 16.6067 | 15.9867 | 16.2 | 16.2 | -0.293 (-1.78%) | 8,796,105 |
| 25 Jul 2017 | CNY | 16.84 | 17.1933 | 16.3867 | 16.4933 | 16.4933 | -0.34 (-2.02%) | 9,332,820 |
| 24 Jul 2017 | CNY | 16.7333 | 16.8933 | 16.5733 | 16.8333 | 16.8333 | +0.167 (+1.00%) | 9,351,486 |
