| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 18.36 | 18.36 | 18.165 | 18.3 | 18.3 | +0.025 (+0.14%) | 2,621,514 |
| 31 Aug 2017 | CNY | 17.705 | 18.405 | 17.655 | 18.275 | 18.275 | +0.535 (+3.02%) | 5,094,638 |
| 30 Aug 2017 | CNY | 17.7 | 17.88 | 17.6 | 17.74 | 17.74 | +0.055 (+0.31%) | 1,276,158 |
| 29 Aug 2017 | CNY | 17.875 | 17.875 | 17.655 | 17.685 | 17.685 | -0.19 (-1.06%) | 1,992,610 |
| 28 Aug 2017 | CNY | 17.65 | 17.925 | 17.6 | 17.875 | 17.875 | +0.22 (+1.25%) | 2,783,590 |
| 25 Aug 2017 | CNY | 17.495 | 17.8 | 17.475 | 17.655 | 17.655 | +0.1 (+0.57%) | 2,268,238 |
| 24 Aug 2017 | CNY | 17.705 | 17.84 | 17.525 | 17.555 | 17.555 | -0.13 (-0.74%) | 1,915,674 |
| 23 Aug 2017 | CNY | 17.745 | 17.83 | 17.515 | 17.685 | 17.685 | -0.04 (-0.23%) | 1,717,056 |
| 22 Aug 2017 | CNY | 17.84 | 17.875 | 17.65 | 17.725 | 17.725 | -0.12 (-0.67%) | 4,035,528 |
| 21 Aug 2017 | CNY | 18.45 | 18.45 | 17.755 | 17.845 | 17.845 | -0.9 (-4.80%) | 9,545,450 |
| 18 Aug 2017 | CNY | 18.415 | 18.83 | 18.21 | 18.745 | 18.745 | +0.33 (+1.79%) | 5,031,896 |
| 17 Aug 2017 | CNY | 18.005 | 18.46 | 17.99 | 18.415 | 18.415 | +0.315 (+1.74%) | 3,208,100 |
| 16 Aug 2017 | CNY | 18.06 | 18.245 | 17.96 | 18.1 | 18.1 | +0.04 (+0.22%) | 2,139,000 |
| 15 Aug 2017 | CNY | 17.9 | 18.245 | 17.88 | 18.06 | 18.06 | +0.22 (+1.23%) | 2,159,914 |
| 14 Aug 2017 | CNY | 17.46 | 17.85 | 17.46 | 17.84 | 17.84 | +0.28 (+1.59%) | 1,607,998 |
| 11 Aug 2017 | CNY | 17.655 | 17.85 | 17.52 | 17.56 | 17.56 | -0.29 (-1.62%) | 1,676,272 |
| 10 Aug 2017 | CNY | 17.945 | 18.05 | 17.43 | 17.85 | 17.85 | -0.11 (-0.61%) | 2,657,530 |
| 9 Aug 2017 | CNY | 17.865 | 18.075 | 17.73 | 17.96 | 17.96 | +0.23 (+1.30%) | 1,632,058 |
| 8 Aug 2017 | CNY | 17.71 | 17.94 | 17.68 | 17.73 | 17.73 | -0.12 (-0.67%) | 1,801,174 |
| 7 Aug 2017 | CNY | 17.74 | 17.975 | 17.655 | 17.85 | 17.85 | +0.02 (+0.11%) | 1,404,188 |
| 4 Aug 2017 | CNY | 17.9 | 18 | 17.555 | 17.83 | 17.83 | -0.17 (-0.94%) | 2,584,166 |
| 3 Aug 2017 | CNY | 17.76 | 18.19 | 17.65 | 18 | 18 | +0.15 (+0.84%) | 2,887,458 |
| 2 Aug 2017 | CNY | 18.535 | 18.73 | 17.84 | 17.85 | 17.85 | -0.785 (-4.21%) | 5,740,134 |
| 1 Aug 2017 | CNY | 19.155 | 19.185 | 18.555 | 18.635 | 18.635 | -0.51 (-2.66%) | 3,611,142 |
| 31 Jul 2017 | CNY | 18.505 | 19.225 | 18.335 | 19.145 | 19.145 | +0.645 (+3.49%) | 5,783,506 |
| 28 Jul 2017 | CNY | 18.525 | 18.705 | 18.33 | 18.5 | 18.5 | -0.21 (-1.12%) | 2,396,160 |
| 27 Jul 2017 | CNY | 18.505 | 18.8 | 17.975 | 18.71 | 18.71 | +0.165 (+0.89%) | 3,558,194 |
| 26 Jul 2017 | CNY | 19 | 19 | 18.425 | 18.545 | 18.545 | -0.46 (-2.42%) | 3,274,106 |
| 25 Jul 2017 | CNY | 18.835 | 19.085 | 18.525 | 19.005 | 19.005 | +0.175 (+0.93%) | 3,183,848 |
| 24 Jul 2017 | CNY | 19.145 | 19.2 | 18.51 | 18.83 | 18.83 | -0.39 (-2.03%) | 3,637,000 |
