| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 16.1811 | 16.3092 | 16.0418 | 16.0975 | 16.0975 | -0.072 (-0.45%) | 7,371,601 |
| 31 Aug 2017 | CNY | 16.376 | 16.532 | 16.1532 | 16.1699 | 16.1699 | -0.15 (-0.92%) | 10,567,357 |
| 30 Aug 2017 | CNY | 16.0307 | 16.3203 | 15.9416 | 16.3203 | 16.3203 | +0.284 (+1.77%) | 9,174,201 |
| 29 Aug 2017 | CNY | 16.2089 | 16.2089 | 15.936 | 16.0363 | 16.0363 | -0.212 (-1.30%) | 8,283,249 |
| 28 Aug 2017 | CNY | 15.9638 | 16.298 | 15.9471 | 16.2479 | 16.2479 | +0.284 (+1.78%) | 10,820,978 |
| 25 Aug 2017 | CNY | 15.7745 | 15.975 | 15.7522 | 15.9638 | 15.9638 | +0.195 (+1.24%) | 6,289,301 |
| 24 Aug 2017 | CNY | 15.9026 | 16.0363 | 15.741 | 15.7689 | 15.7689 | -0.089 (-0.56%) | 5,771,588 |
| 23 Aug 2017 | CNY | 15.8747 | 16.092 | 15.8079 | 15.858 | 15.858 | +0.006 (+0.04%) | 5,522,597 |
| 22 Aug 2017 | CNY | 16.2312 | 16.2479 | 15.8246 | 15.8524 | 15.8524 | -0.345 (-2.13%) | 8,772,600 |
| 21 Aug 2017 | CNY | 16.3259 | 16.3983 | 16.0752 | 16.1978 | 16.1978 | -0.039 (-0.24%) | 9,140,125 |
| 18 Aug 2017 | CNY | 16.3203 | 16.4262 | 16.1254 | 16.2368 | 16.2368 | -0.117 (-0.71%) | 12,302,411 |
| 17 Aug 2017 | CNY | 16.4707 | 16.7604 | 16.3203 | 16.3537 | 16.3537 | -0.128 (-0.78%) | 18,812,257 |
| 16 Aug 2017 | CNY | 16.0808 | 16.5933 | 16.0028 | 16.4819 | 16.4819 | +0.39 (+2.42%) | 19,447,482 |
| 15 Aug 2017 | CNY | 16.0028 | 16.2034 | 15.858 | 16.092 | 16.092 | +0.089 (+0.56%) | 10,393,641 |
| 14 Aug 2017 | CNY | 15.9583 | 16.014 | 15.4291 | 16.0028 | 16.0028 | +0.044 (+0.28%) | 11,887,506 |
| 11 Aug 2017 | CNY | 15.8691 | 16.3036 | 15.819 | 15.9583 | 15.9583 | +0.078 (+0.49%) | 18,206,613 |
| 10 Aug 2017 | CNY | 15.9026 | 16.2869 | 15.819 | 15.8803 | 15.8803 | -0.039 (-0.24%) | 11,835,006 |
| 9 Aug 2017 | CNY | 16.0752 | 16.2312 | 15.8803 | 15.9193 | 15.9193 | -0.178 (-1.11%) | 8,349,166 |
| 8 Aug 2017 | CNY | 15.8747 | 16.3092 | 15.6408 | 16.0975 | 16.0975 | +0.117 (+0.73%) | 15,863,187 |
| 7 Aug 2017 | CNY | 16.1532 | 16.2256 | 15.8636 | 15.9805 | 15.9805 | -0.173 (-1.07%) | 12,043,098 |
| 4 Aug 2017 | CNY | 15.106 | 16.5208 | 15.0949 | 16.1532 | 16.1532 | +0.925 (+6.07%) | 27,751,966 |
| 3 Aug 2017 | CNY | 15.1283 | 15.3678 | 14.9891 | 15.2286 | 15.2286 | +0.123 (+0.81%) | 7,686,288 |
| 2 Aug 2017 | CNY | 15.6129 | 15.7577 | 15.0838 | 15.106 | 15.106 | -0.518 (-3.32%) | 13,167,616 |
| 1 Aug 2017 | CNY | 15.8469 | 16.0418 | 15.5405 | 15.6241 | 15.6241 | -0.212 (-1.34%) | 10,438,400 |
| 31 Jul 2017 | CNY | 16.2089 | 16.2256 | 15.8079 | 15.8357 | 15.8357 | -0.262 (-1.63%) | 10,134,255 |
| 28 Jul 2017 | CNY | 16.376 | 16.3927 | 16.092 | 16.0975 | 16.0975 | -0.362 (-2.20%) | 9,989,041 |
| 27 Jul 2017 | CNY | 16.2758 | 16.5264 | 15.9805 | 16.4596 | 16.4596 | +0.117 (+0.72%) | 14,494,265 |
| 26 Jul 2017 | CNY | 16.2758 | 16.4484 | 16.053 | 16.3426 | 16.3426 | +0.028 (+0.17%) | 12,390,164 |
| 25 Jul 2017 | CNY | 16.6434 | 16.6991 | 16.1699 | 16.3148 | 16.3148 | -0.184 (-1.11%) | 13,706,304 |
| 24 Jul 2017 | CNY | 15.9583 | 16.6434 | 15.8134 | 16.4986 | 16.4986 | +0.54 (+3.39%) | 18,513,537 |
