| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 16.79 | 16.85 | 16.69 | 16.78 | 16.78 | +0.02 (+0.12%) | 3,774,742 |
| 7 Sep 2017 | CNY | 16.93 | 16.98 | 16.75 | 16.76 | 16.76 | -0.17 (-1.00%) | 5,482,129 |
| 6 Sep 2017 | CNY | 17.09 | 17.09 | 16.92 | 16.93 | 16.93 | -0.17 (-0.99%) | 4,430,700 |
| 5 Sep 2017 | CNY | 16.85 | 17.1 | 16.78 | 17.1 | 17.1 | +0.23 (+1.36%) | 7,714,515 |
| 4 Sep 2017 | CNY | 16.81 | 16.93 | 16.67 | 16.87 | 16.87 | +0.07 (+0.42%) | 5,242,706 |
| 1 Sep 2017 | CNY | 16.95 | 16.96 | 16.75 | 16.8 | 16.8 | -0.09 (-0.53%) | 4,639,378 |
| 31 Aug 2017 | CNY | 16.8 | 17.06 | 16.8 | 16.89 | 16.89 | +0.19 (+1.14%) | 4,954,569 |
| 30 Aug 2017 | CNY | 16.77 | 16.82 | 16.61 | 16.7 | 16.7 | -0.03 (-0.18%) | 3,780,039 |
| 29 Aug 2017 | CNY | 16.8 | 16.85 | 16.72 | 16.73 | 16.73 | -0.05 (-0.30%) | 3,088,153 |
| 28 Aug 2017 | CNY | 16.65 | 16.84 | 16.61 | 16.78 | 16.78 | +0.18 (+1.08%) | 4,348,658 |
| 25 Aug 2017 | CNY | 16.51 | 16.82 | 16.51 | 16.6 | 16.6 | +0.07 (+0.42%) | 3,557,854 |
| 24 Aug 2017 | CNY | 16.71 | 16.82 | 16.5 | 16.53 | 16.53 | -0.19 (-1.14%) | 3,943,250 |
| 23 Aug 2017 | CNY | 16.93 | 16.98 | 16.68 | 16.72 | 16.72 | -0.21 (-1.24%) | 3,863,790 |
| 22 Aug 2017 | CNY | 17.09 | 17.1 | 16.9 | 16.93 | 16.93 | -0.12 (-0.70%) | 2,997,761 |
| 21 Aug 2017 | CNY | 17 | 17.22 | 16.99 | 17.05 | 17.05 | +0.11 (+0.65%) | 3,544,355 |
| 18 Aug 2017 | CNY | 16.98 | 17.01 | 16.85 | 16.94 | 16.94 | -0.1 (-0.59%) | 2,475,069 |
| 17 Aug 2017 | CNY | 17 | 17.05 | 16.88 | 17.04 | 17.04 | +0.03 (+0.18%) | 3,513,017 |
| 16 Aug 2017 | CNY | 16.93 | 17.05 | 16.85 | 17.01 | 17.01 | +0.1 (+0.59%) | 3,221,636 |
| 15 Aug 2017 | CNY | 17.03 | 17.15 | 16.89 | 16.91 | 16.91 | -0.12 (-0.70%) | 2,863,327 |
| 14 Aug 2017 | CNY | 16.83 | 17.06 | 16.78 | 17.03 | 17.03 | +0.21 (+1.25%) | 2,973,702 |
| 11 Aug 2017 | CNY | 17.09 | 17.1 | 16.8 | 16.82 | 16.82 | -0.37 (-2.15%) | 4,148,505 |
| 10 Aug 2017 | CNY | 17.05 | 17.3 | 16.92 | 17.19 | 17.19 | +0.13 (+0.76%) | 5,767,861 |
| 9 Aug 2017 | CNY | 16.9 | 17.11 | 16.9 | 17.06 | 17.06 | +0.18 (+1.07%) | 3,253,930 |
| 8 Aug 2017 | CNY | 17.02 | 17.06 | 16.83 | 16.88 | 16.88 | -0.14 (-0.82%) | 2,435,246 |
| 7 Aug 2017 | CNY | 16.76 | 17.11 | 16.76 | 17.02 | 17.02 | +0.21 (+1.25%) | 2,790,779 |
| 4 Aug 2017 | CNY | 16.97 | 17.03 | 16.73 | 16.81 | 16.81 | -0.17 (-1.00%) | 3,656,902 |
| 3 Aug 2017 | CNY | 16.99 | 17.13 | 16.89 | 16.98 | 16.98 | -0.02 (-0.12%) | 3,174,552 |
| 2 Aug 2017 | CNY | 17.34 | 17.35 | 17 | 17 | 17 | -0.33 (-1.90%) | 5,296,159 |
| 1 Aug 2017 | CNY | 17.25 | 17.5 | 17.19 | 17.33 | 17.33 | -0.22 (-1.25%) | 5,737,198 |
| 31 Jul 2017 | CNY | 17.2 | 17.67 | 17.15 | 17.55 | 17.55 | +0.57 (+3.36%) | 10,278,588 |
