| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | CNY | 15.6 | 16.03 | 15.46 | 15.8 | 15.8 | +0.01 (+0.06%) | 40,697,901 |
| 17 Aug 2017 | CNY | 15.8 | 15.94 | 15.62 | 15.79 | 15.79 | -0.06 (-0.38%) | 41,751,723 |
| 16 Aug 2017 | CNY | 15.56 | 16.1 | 15.26 | 15.85 | 15.85 | +0.31 (+1.99%) | 72,950,133 |
| 15 Aug 2017 | CNY | 14.87 | 15.71 | 14.8 | 15.54 | 15.54 | +0.56 (+3.74%) | 87,912,181 |
| 14 Aug 2017 | CNY | 14.89 | 15.08 | 14.46 | 14.98 | 14.98 | -0.09 (-0.60%) | 68,908,813 |
| 11 Aug 2017 | CNY | 16.18 | 16.35 | 14.9 | 15.07 | 15.07 | -1.36 (-8.28%) | 89,541,243 |
| 10 Aug 2017 | CNY | 16.4 | 16.82 | 16.15 | 16.43 | 16.43 | 0.0 (0.0%) | 79,608,878 |
| 9 Aug 2017 | CNY | 16.15 | 16.84 | 16.01 | 16.43 | 16.43 | -0.19 (-1.14%) | 111,093,648 |
| 8 Aug 2017 | CNY | 18.25 | 18.52 | 16.62 | 16.62 | 16.62 | -1.85 (-10.02%) | 145,685,379 |
| 7 Aug 2017 | CNY | 18.56 | 18.93 | 17.64 | 18.47 | 18.47 | +0.26 (+1.43%) | 109,372,320 |
| 4 Aug 2017 | CNY | 17.25 | 19.14 | 17.21 | 18.21 | 18.21 | +0.81 (+4.66%) | 159,138,395 |
| 3 Aug 2017 | CNY | 16.5 | 17.5 | 16.29 | 17.4 | 17.4 | +0.98 (+5.97%) | 118,613,569 |
| 2 Aug 2017 | CNY | 16.3 | 17.16 | 16.02 | 16.42 | 16.42 | +0.19 (+1.17%) | 87,226,889 |
| 1 Aug 2017 | CNY | 16.8 | 16.83 | 16 | 16.23 | 16.23 | -0.69 (-4.08%) | 76,694,646 |
| 31 Jul 2017 | CNY | 15.7 | 16.95 | 15.54 | 16.92 | 16.92 | +1.08 (+6.82%) | 92,905,005 |
| 28 Jul 2017 | CNY | 15.5 | 15.95 | 15.39 | 15.84 | 15.84 | +0.3 (+1.93%) | 62,551,140 |
| 27 Jul 2017 | CNY | 16.3 | 16.48 | 15.22 | 15.54 | 15.54 | -0.86 (-5.24%) | 96,490,212 |
| 26 Jul 2017 | CNY | 16 | 16.85 | 16 | 16.4 | 16.4 | +0.16 (+0.99%) | 97,218,590 |
| 25 Jul 2017 | CNY | 15.95 | 16.29 | 15.26 | 16.24 | 16.24 | +0.4 (+2.53%) | 89,124,459 |
| 24 Jul 2017 | CNY | 15.5 | 16.85 | 15.4 | 15.84 | 15.84 | +0.31 (+2.00%) | 125,018,417 |
| 21 Jul 2017 | CNY | 14.3 | 15.85 | 14.25 | 15.53 | 15.53 | +1.05 (+7.25%) | 105,161,738 |
| 20 Jul 2017 | CNY | 14.53 | 14.93 | 14.29 | 14.48 | 14.48 | +0.31 (+2.19%) | 94,423,997 |
| 19 Jul 2017 | CNY | 13.82 | 14.35 | 13.63 | 14.17 | 14.17 | +0.5 (+3.66%) | 79,891,976 |
| 18 Jul 2017 | CNY | 12.98 | 13.75 | 12.88 | 13.67 | 13.67 | +0.79 (+6.13%) | 54,566,416 |
| 17 Jul 2017 | CNY | 13.39 | 13.4 | 12.44 | 12.88 | 12.88 | -0.52 (-3.88%) | 39,981,340 |
| 14 Jul 2017 | CNY | 13.48 | 13.53 | 13.18 | 13.4 | 13.4 | +0.05 (+0.37%) | 28,416,117 |
| 13 Jul 2017 | CNY | 13.11 | 13.54 | 13.11 | 13.35 | 13.35 | +0.26 (+1.99%) | 49,474,018 |
| 12 Jul 2017 | CNY | 12.9 | 13.14 | 12.9 | 13.09 | 13.09 | +0.26 (+2.03%) | 30,276,876 |
| 11 Jul 2017 | CNY | 13.21 | 13.39 | 12.83 | 12.83 | 12.83 | -0.45 (-3.39%) | 36,199,013 |
| 10 Jul 2017 | CNY | 12.98 | 13.5 | 12.91 | 13.28 | 13.28 | +0.35 (+2.71%) | 59,684,609 |
