| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 15 | 15.28 | 14.9 | 15.06 | 15.06 | +0.02 (+0.13%) | 27,932,054 |
| 31 Aug 2017 | CNY | 15.13 | 15.34 | 14.85 | 15.04 | 15.04 | -0.35 (-2.27%) | 40,150,400 |
| 30 Aug 2017 | CNY | 15.52 | 15.9 | 15.21 | 15.39 | 15.39 | -0.18 (-1.16%) | 65,287,530 |
| 29 Aug 2017 | CNY | 14.8 | 15.7 | 14.66 | 15.57 | 15.57 | +0.67 (+4.50%) | 67,105,442 |
| 28 Aug 2017 | CNY | 14.54 | 15.19 | 14.46 | 14.9 | 14.9 | +0.29 (+1.98%) | 45,542,578 |
| 25 Aug 2017 | CNY | 14.46 | 14.85 | 14.13 | 14.61 | 14.61 | -0.06 (-0.41%) | 41,011,802 |
| 24 Aug 2017 | CNY | 14.47 | 14.95 | 14.25 | 14.67 | 14.67 | +0.23 (+1.59%) | 50,856,235 |
| 23 Aug 2017 | CNY | 14.51 | 14.66 | 14.21 | 14.44 | 14.44 | -0.18 (-1.23%) | 39,035,267 |
| 22 Aug 2017 | CNY | 15.2 | 15.31 | 14.47 | 14.62 | 14.62 | -0.47 (-3.11%) | 50,797,703 |
| 21 Aug 2017 | CNY | 15.21 | 15.27 | 14.74 | 15.09 | 15.09 | +0.03 (+0.20%) | 47,326,363 |
| 18 Aug 2017 | CNY | 15.5 | 15.9 | 15.03 | 15.06 | 15.06 | -0.96 (-5.99%) | 68,730,734 |
| 17 Aug 2017 | CNY | 16.18 | 16.35 | 15.63 | 16.02 | 16.02 | +0.22 (+1.39%) | 70,658,095 |
| 16 Aug 2017 | CNY | 15.65 | 16.59 | 15.41 | 15.8 | 15.8 | +0.17 (+1.09%) | 92,958,852 |
| 15 Aug 2017 | CNY | 15.9 | 15.9 | 15.22 | 15.63 | 15.63 | -0.32 (-2.01%) | 85,121,314 |
| 14 Aug 2017 | CNY | 14.68 | 15.95 | 14.61 | 15.95 | 15.95 | +1.45 (+10%) | 111,974,176 |
| 11 Aug 2017 | CNY | 13.31 | 14.69 | 13.17 | 14.5 | 14.5 | +1.15 (+8.61%) | 110,132,988 |
| 10 Aug 2017 | CNY | 13.14 | 13.44 | 12.72 | 13.35 | 13.35 | +0.24 (+1.83%) | 40,843,648 |
| 9 Aug 2017 | CNY | 12.81 | 13.38 | 12.77 | 13.11 | 13.11 | +0.09 (+0.69%) | 42,558,275 |
| 8 Aug 2017 | CNY | 13.4 | 13.65 | 12.96 | 13.02 | 13.02 | +0.12 (+0.93%) | 47,765,304 |
| 7 Aug 2017 | CNY | 12.73 | 13.13 | 12.73 | 12.9 | 12.9 | +0.02 (+0.16%) | 35,957,872 |
| 4 Aug 2017 | CNY | 13.3 | 13.46 | 12.83 | 12.88 | 12.88 | -0.64 (-4.73%) | 65,081,425 |
| 3 Aug 2017 | CNY | 13.38 | 14.34 | 13.03 | 13.52 | 13.52 | +0.17 (+1.27%) | 110,500,482 |
| 2 Aug 2017 | CNY | 12.5 | 13.35 | 12.38 | 13.35 | 13.35 | +1.21 (+9.97%) | 104,548,193 |
| 1 Aug 2017 | CNY | 11.08 | 12.14 | 11.05 | 12.14 | 12.14 | +1.1 (+9.96%) | 33,571,137 |
| 31 Jul 2017 | CNY | 11.01 | 11.2 | 10.93 | 11.04 | 11.04 | -0.04 (-0.36%) | 15,673,040 |
| 28 Jul 2017 | CNY | 11.08 | 11.42 | 11.06 | 11.08 | 11.08 | -0.04 (-0.36%) | 22,937,519 |
| 27 Jul 2017 | CNY | 11 | 11.18 | 10.8 | 11.12 | 11.12 | +0.16 (+1.46%) | 21,697,689 |
| 26 Jul 2017 | CNY | 10.88 | 11.06 | 10.72 | 10.96 | 10.96 | +0.05 (+0.46%) | 17,211,160 |
| 25 Jul 2017 | CNY | 11.18 | 11.21 | 10.81 | 10.91 | 10.91 | -0.31 (-2.76%) | 20,414,825 |
| 24 Jul 2017 | CNY | 11.03 | 11.32 | 10.96 | 11.22 | 11.22 | +0.2 (+1.81%) | 19,979,802 |
