| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | CNY | 14.4759 | 14.7612 | 14.3977 | 14.4865 | 14.4865 | +0.04 (+0.28%) | 3,070,713 |
| 22 Aug 2017 | CNY | 14.478 | 14.6154 | 14.4442 | 14.4463 | 14.4463 | -0.112 (-0.77%) | 1,952,489 |
| 21 Aug 2017 | CNY | 14.7802 | 14.8246 | 14.3914 | 14.5583 | 14.5583 | -0.023 (-0.16%) | 3,897,492 |
| 18 Aug 2017 | CNY | 15.1289 | 15.4248 | 14.5816 | 14.5816 | 14.5816 | -0.782 (-5.09%) | 6,467,773 |
| 17 Aug 2017 | CNY | 15.3635 | 15.3635 | 15.279 | 15.3635 | 15.3635 | +1.397 (+10.00%) | 5,383,066 |
| 16 Aug 2017 | CNY | 13.6982 | 14.049 | 13.6327 | 13.9666 | 13.9666 | +0.268 (+1.96%) | 1,244,189 |
| 15 Aug 2017 | CNY | 13.6369 | 13.7215 | 13.6327 | 13.6982 | 13.6982 | +0.066 (+0.48%) | 655,382 |
| 14 Aug 2017 | CNY | 13.3897 | 13.6623 | 13.3221 | 13.6327 | 13.6327 | +0.258 (+1.93%) | 773,450 |
| 11 Aug 2017 | CNY | 13.3136 | 13.4467 | 13.2143 | 13.3749 | 13.3749 | -0.034 (-0.25%) | 678,568 |
| 10 Aug 2017 | CNY | 13.6137 | 13.7363 | 13.3538 | 13.4087 | 13.4087 | -0.205 (-1.51%) | 842,296 |
| 9 Aug 2017 | CNY | 13.6031 | 13.6686 | 13.5249 | 13.6137 | 13.6137 | +0.015 (+0.11%) | 602,374 |
| 8 Aug 2017 | CNY | 13.6412 | 13.7299 | 13.3347 | 13.5989 | 13.5989 | -0.04 (-0.29%) | 997,803 |
| 7 Aug 2017 | CNY | 13.7954 | 13.8821 | 13.5292 | 13.6391 | 13.6391 | -0.076 (-0.55%) | 548,912 |
| 4 Aug 2017 | CNY | 13.8842 | 13.9265 | 13.7151 | 13.7151 | 13.7151 | -0.148 (-1.07%) | 812,484 |
| 3 Aug 2017 | CNY | 13.8229 | 14.0533 | 13.7997 | 13.8631 | 13.8631 | +0.019 (+0.14%) | 612,145 |
| 2 Aug 2017 | CNY | 14.1209 | 14.1251 | 13.806 | 13.844 | 13.844 | -0.292 (-2.06%) | 902,827 |
| 1 Aug 2017 | CNY | 14.3026 | 14.3026 | 14.0152 | 14.1357 | 14.1357 | +0.07 (+0.50%) | 766,683 |
| 31 Jul 2017 | CNY | 14.0744 | 14.2012 | 13.9877 | 14.0659 | 14.0659 | +0.07 (+0.50%) | 470,834 |
| 28 Jul 2017 | CNY | 14.1631 | 14.2984 | 13.9962 | 13.9962 | 13.9962 | -0.167 (-1.18%) | 894,821 |
| 27 Jul 2017 | CNY | 13.7997 | 14.2456 | 13.7828 | 14.1631 | 14.1631 | +0.361 (+2.62%) | 1,043,406 |
| 26 Jul 2017 | CNY | 13.8483 | 13.9687 | 13.7363 | 13.8018 | 13.8018 | -0.04 (-0.29%) | 549,517 |
| 25 Jul 2017 | CNY | 13.9518 | 13.9518 | 13.7489 | 13.8419 | 13.8419 | -0.106 (-0.76%) | 414,173 |
| 24 Jul 2017 | CNY | 14.0131 | 14.0131 | 13.8419 | 13.9476 | 13.9476 | -0.066 (-0.47%) | 605,355 |
| 21 Jul 2017 | CNY | 13.992 | 14.2604 | 13.9899 | 14.0131 | 14.0131 | -0.013 (-0.09%) | 586,427 |
| 20 Jul 2017 | CNY | 13.9751 | 14.3047 | 13.9751 | 14.0258 | 14.0258 | -0.028 (-0.20%) | 934,073 |
| 19 Jul 2017 | CNY | 14.0448 | 14.0702 | 13.8821 | 14.0533 | 14.0533 | +0.011 (+0.08%) | 887,250 |
| 18 Jul 2017 | CNY | 13.8736 | 14.1568 | 13.7468 | 14.0427 | 14.0427 | +0.169 (+1.22%) | 609,405 |
| 17 Jul 2017 | CNY | 14.6196 | 14.6196 | 13.7785 | 13.8736 | 13.8736 | -0.746 (-5.10%) | 1,420,891 |
| 14 Jul 2017 | CNY | 14.4949 | 14.6577 | 14.4949 | 14.6196 | 14.6196 | +0.055 (+0.38%) | 461,668 |
| 13 Jul 2017 | CNY | 14.5287 | 14.6407 | 14.4315 | 14.5647 | 14.5647 | -0.017 (-0.12%) | 597,178 |
