| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 14.6 | 14.67 | 14.48 | 14.58 | 14.58 | -0.02 (-0.14%) | 1,984,382 |
| 7 Sep 2017 | CNY | 14.58 | 14.72 | 14.55 | 14.6 | 14.6 | -0.03 (-0.21%) | 2,261,915 |
| 6 Sep 2017 | CNY | 14.68 | 14.76 | 14.52 | 14.63 | 14.63 | -0.04 (-0.27%) | 2,043,800 |
| 5 Sep 2017 | CNY | 14.85 | 14.89 | 14.65 | 14.67 | 14.67 | -0.18 (-1.21%) | 2,243,935 |
| 4 Sep 2017 | CNY | 14.78 | 14.87 | 14.7 | 14.85 | 14.85 | +0.07 (+0.47%) | 2,115,160 |
| 1 Sep 2017 | CNY | 14.81 | 14.89 | 14.74 | 14.78 | 14.78 | -0.03 (-0.20%) | 1,822,220 |
| 31 Aug 2017 | CNY | 14.88 | 14.92 | 14.76 | 14.81 | 14.81 | -0.02 (-0.13%) | 1,767,350 |
| 30 Aug 2017 | CNY | 14.93 | 14.96 | 14.76 | 14.83 | 14.83 | -0.13 (-0.87%) | 2,687,821 |
| 29 Aug 2017 | CNY | 15.08 | 15.22 | 14.91 | 14.96 | 14.96 | -0.17 (-1.12%) | 2,864,620 |
| 28 Aug 2017 | CNY | 14.85 | 15.17 | 14.72 | 15.13 | 15.13 | +0.28 (+1.89%) | 4,832,583 |
| 25 Aug 2017 | CNY | 14.6 | 14.99 | 14.6 | 14.85 | 14.85 | +0.14 (+0.95%) | 4,778,431 |
| 24 Aug 2017 | CNY | 14.4 | 14.88 | 14.3 | 14.71 | 14.71 | +0.39 (+2.72%) | 4,992,127 |
| 23 Aug 2017 | CNY | 14.49 | 14.55 | 14.28 | 14.32 | 14.32 | -0.11 (-0.76%) | 1,734,216 |
| 22 Aug 2017 | CNY | 14.65 | 14.68 | 14.38 | 14.43 | 14.43 | -0.17 (-1.16%) | 1,729,100 |
| 21 Aug 2017 | CNY | 14.56 | 14.67 | 14.52 | 14.6 | 14.6 | +0.02 (+0.14%) | 1,483,713 |
| 18 Aug 2017 | CNY | 14.7 | 14.84 | 14.57 | 14.58 | 14.58 | -0.2 (-1.35%) | 2,091,500 |
| 17 Aug 2017 | CNY | 14.47 | 14.92 | 14.4 | 14.78 | 14.78 | +0.31 (+2.14%) | 3,842,782 |
| 16 Aug 2017 | CNY | 14.33 | 14.48 | 14.24 | 14.47 | 14.47 | +0.14 (+0.98%) | 2,097,280 |
| 15 Aug 2017 | CNY | 14.36 | 14.36 | 14.22 | 14.33 | 14.33 | -0.03 (-0.21%) | 1,646,000 |
| 14 Aug 2017 | CNY | 14.16 | 14.4 | 14.16 | 14.36 | 14.36 | +0.25 (+1.77%) | 1,780,640 |
| 11 Aug 2017 | CNY | 14.21 | 14.39 | 14.09 | 14.11 | 14.11 | -0.29 (-2.01%) | 1,838,620 |
| 10 Aug 2017 | CNY | 14.3 | 14.53 | 14.18 | 14.4 | 14.4 | +0.1 (+0.70%) | 3,091,105 |
| 9 Aug 2017 | CNY | 14.43 | 14.43 | 14.25 | 14.3 | 14.3 | -0.13 (-0.90%) | 1,772,240 |
| 8 Aug 2017 | CNY | 14.44 | 14.59 | 14.35 | 14.43 | 14.43 | -0.01 (-0.07%) | 2,179,254 |
| 7 Aug 2017 | CNY | 14.56 | 14.59 | 14.4 | 14.44 | 14.44 | -0.11 (-0.76%) | 1,782,240 |
| 4 Aug 2017 | CNY | 14.35 | 14.62 | 14.25 | 14.55 | 14.55 | +0.2 (+1.39%) | 2,910,722 |
| 3 Aug 2017 | CNY | 14.46 | 14.48 | 14.3 | 14.35 | 14.35 | +0.01 (+0.07%) | 2,115,760 |
| 2 Aug 2017 | CNY | 14.6 | 14.67 | 14.3 | 14.34 | 14.34 | -0.3 (-2.05%) | 2,739,751 |
| 1 Aug 2017 | CNY | 14.88 | 14.88 | 14.55 | 14.64 | 14.64 | +0.13 (+0.90%) | 1,973,660 |
| 31 Jul 2017 | CNY | 14.76 | 14.76 | 14.4 | 14.51 | 14.51 | -0.26 (-1.76%) | 2,449,252 |
