| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 15.38 | 15.65 | 15.31 | 15.53 | 15.53 | +0.2 (+1.30%) | 8,893,824 |
| 8 Sep 2017 | CNY | 15.46 | 15.54 | 15.23 | 15.33 | 15.33 | -0.13 (-0.84%) | 11,411,671 |
| 7 Sep 2017 | CNY | 15.64 | 15.86 | 15.45 | 15.46 | 15.46 | -0.18 (-1.15%) | 12,990,410 |
| 6 Sep 2017 | CNY | 15.5 | 15.77 | 15.38 | 15.64 | 15.64 | +0.03 (+0.19%) | 15,443,942 |
| 5 Sep 2017 | CNY | 15.65 | 15.83 | 15.45 | 15.61 | 15.61 | +0.12 (+0.77%) | 16,407,593 |
| 4 Sep 2017 | CNY | 15.2 | 15.74 | 15.18 | 15.49 | 15.49 | +0.31 (+2.04%) | 19,051,332 |
| 1 Sep 2017 | CNY | 15.16 | 15.26 | 15.04 | 15.18 | 15.18 | +0.06 (+0.40%) | 7,514,336 |
| 31 Aug 2017 | CNY | 15.11 | 15.29 | 15.06 | 15.12 | 15.12 | -0.03 (-0.20%) | 8,849,871 |
| 30 Aug 2017 | CNY | 14.91 | 15.25 | 14.91 | 15.15 | 15.15 | +0.21 (+1.41%) | 11,282,676 |
| 29 Aug 2017 | CNY | 14.97 | 15.11 | 14.91 | 14.94 | 14.94 | -0.07 (-0.47%) | 6,081,994 |
| 28 Aug 2017 | CNY | 14.81 | 15.09 | 14.81 | 15.01 | 15.01 | +0.16 (+1.08%) | 10,720,740 |
| 25 Aug 2017 | CNY | 14.72 | 14.94 | 14.72 | 14.85 | 14.85 | +0.17 (+1.16%) | 5,744,238 |
| 24 Aug 2017 | CNY | 14.92 | 14.99 | 14.65 | 14.68 | 14.68 | -0.22 (-1.48%) | 6,891,071 |
| 23 Aug 2017 | CNY | 15.2 | 15.27 | 14.89 | 14.9 | 14.9 | -0.25 (-1.65%) | 7,486,116 |
| 22 Aug 2017 | CNY | 15.09 | 15.24 | 14.96 | 15.15 | 15.15 | +0.06 (+0.40%) | 9,283,408 |
| 21 Aug 2017 | CNY | 15 | 15.17 | 14.98 | 15.09 | 15.09 | +0.04 (+0.27%) | 7,450,968 |
| 18 Aug 2017 | CNY | 15 | 15.27 | 14.92 | 15.05 | 15.05 | -0.13 (-0.86%) | 9,338,568 |
| 17 Aug 2017 | CNY | 14.65 | 15.38 | 14.65 | 15.18 | 15.18 | +0.45 (+3.05%) | 17,760,719 |
| 16 Aug 2017 | CNY | 14.55 | 14.8 | 14.54 | 14.73 | 14.73 | +0.14 (+0.96%) | 5,883,195 |
| 15 Aug 2017 | CNY | 14.57 | 14.73 | 14.5 | 14.59 | 14.59 | 0.0 (0.0%) | 6,204,761 |
| 14 Aug 2017 | CNY | 14.3 | 14.63 | 14.3 | 14.59 | 14.59 | +0.29 (+2.03%) | 6,180,997 |
| 11 Aug 2017 | CNY | 14.38 | 14.56 | 14.26 | 14.3 | 14.3 | -0.17 (-1.17%) | 6,778,570 |
| 10 Aug 2017 | CNY | 14.85 | 14.91 | 14.45 | 14.47 | 14.47 | -0.4 (-2.69%) | 9,259,905 |
| 9 Aug 2017 | CNY | 14.91 | 14.96 | 14.81 | 14.87 | 14.87 | -0.05 (-0.34%) | 5,520,292 |
| 8 Aug 2017 | CNY | 14.81 | 14.97 | 14.73 | 14.92 | 14.92 | +0.07 (+0.47%) | 6,367,988 |
| 7 Aug 2017 | CNY | 14.76 | 14.93 | 14.73 | 14.85 | 14.85 | +0.11 (+0.75%) | 3,729,592 |
| 4 Aug 2017 | CNY | 14.81 | 14.87 | 14.74 | 14.74 | 14.74 | -0.07 (-0.47%) | 6,470,789 |
| 3 Aug 2017 | CNY | 14.94 | 15.12 | 14.8 | 14.81 | 14.81 | -0.12 (-0.80%) | 7,632,160 |
| 2 Aug 2017 | CNY | 15.31 | 15.33 | 14.89 | 14.93 | 14.93 | -0.39 (-2.55%) | 9,037,629 |
| 1 Aug 2017 | CNY | 15.23 | 15.32 | 15.13 | 15.32 | 15.32 | +0.07 (+0.46%) | 6,545,261 |
