| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | CNY | 15.81 | 16.58 | 15.8 | 16.08 | 16.08 | +0.27 (+1.71%) | 5,141,116 |
| 6 Sep 2017 | CNY | 15.77 | 15.84 | 15.555 | 15.81 | 15.81 | +0.035 (+0.22%) | 2,450,544 |
| 5 Sep 2017 | CNY | 15.89 | 16.1 | 15.77 | 15.775 | 15.775 | -0.15 (-0.94%) | 2,744,290 |
| 4 Sep 2017 | CNY | 15.905 | 16.125 | 15.835 | 15.925 | 15.925 | -0.125 (-0.78%) | 2,553,490 |
| 1 Sep 2017 | CNY | 16.5 | 16.5 | 16.05 | 16.05 | 16.05 | -0.075 (-0.47%) | 3,740,656 |
| 31 Aug 2017 | CNY | 15.745 | 16.34 | 15.675 | 16.125 | 16.125 | +0.425 (+2.71%) | 4,574,276 |
| 30 Aug 2017 | CNY | 15.7 | 15.835 | 15.635 | 15.7 | 15.7 | -0.14 (-0.88%) | 2,520,484 |
| 29 Aug 2017 | CNY | 15.905 | 16.14 | 15.7 | 15.84 | 15.84 | -0.005 (-0.03%) | 4,335,310 |
| 28 Aug 2017 | CNY | 15.575 | 15.96 | 15.515 | 15.845 | 15.845 | +0.295 (+1.90%) | 3,941,722 |
| 25 Aug 2017 | CNY | 15.25 | 15.595 | 15.2 | 15.55 | 15.55 | +0.35 (+2.30%) | 2,797,430 |
| 24 Aug 2017 | CNY | 15.525 | 15.605 | 15.18 | 15.2 | 15.2 | -0.315 (-2.03%) | 2,771,516 |
| 23 Aug 2017 | CNY | 15.56 | 15.775 | 15.4 | 15.515 | 15.515 | -0.17 (-1.08%) | 3,287,132 |
| 22 Aug 2017 | CNY | 15.285 | 15.83 | 15.19 | 15.685 | 15.685 | +0.42 (+2.75%) | 5,780,654 |
| 21 Aug 2017 | CNY | 15 | 15.435 | 14.92 | 15.265 | 15.265 | +0.345 (+2.31%) | 2,328,370 |
| 18 Aug 2017 | CNY | 15.14 | 15.245 | 14.92 | 14.92 | 14.92 | -0.28 (-1.84%) | 1,800,092 |
| 17 Aug 2017 | CNY | 15.095 | 15.245 | 15 | 15.2 | 15.2 | +0.055 (+0.36%) | 2,034,290 |
| 16 Aug 2017 | CNY | 15.045 | 15.175 | 14.915 | 15.145 | 15.145 | +0.17 (+1.14%) | 2,080,620 |
| 15 Aug 2017 | CNY | 14.83 | 15.04 | 14.8 | 14.975 | 14.975 | +0.185 (+1.25%) | 2,116,384 |
| 14 Aug 2017 | CNY | 14.47 | 14.79 | 14.47 | 14.79 | 14.79 | +0.325 (+2.25%) | 1,465,656 |
| 11 Aug 2017 | CNY | 14.58 | 14.64 | 14.45 | 14.465 | 14.465 | -0.12 (-0.82%) | 1,548,560 |
| 10 Aug 2017 | CNY | 15 | 15.1 | 14.56 | 14.585 | 14.585 | -0.445 (-2.96%) | 2,261,188 |
| 9 Aug 2017 | CNY | 15.24 | 15.26 | 15 | 15.03 | 15.03 | -0.365 (-2.37%) | 3,117,782 |
| 8 Aug 2017 | CNY | 14.785 | 15.54 | 14.71 | 15.395 | 15.395 | +0.625 (+4.23%) | 3,045,722 |
| 7 Aug 2017 | CNY | 14.74 | 14.915 | 14.625 | 14.77 | 14.77 | +0.14 (+0.96%) | 1,043,316 |
| 4 Aug 2017 | CNY | 14.655 | 14.78 | 14.63 | 14.63 | 14.63 | -0.13 (-0.88%) | 1,656,640 |
| 3 Aug 2017 | CNY | 14.625 | 14.925 | 14.515 | 14.76 | 14.76 | +0.135 (+0.92%) | 1,536,822 |
| 2 Aug 2017 | CNY | 14.815 | 14.855 | 14.585 | 14.625 | 14.625 | -0.19 (-1.28%) | 1,403,422 |
| 1 Aug 2017 | CNY | 14.805 | 14.94 | 14.585 | 14.815 | 14.815 | +0.01 (+0.07%) | 1,736,400 |
| 31 Jul 2017 | CNY | 14.64 | 14.925 | 14.635 | 14.805 | 14.805 | +0.11 (+0.75%) | 1,349,864 |
| 28 Jul 2017 | CNY | 14.885 | 14.99 | 14.675 | 14.695 | 14.695 | -0.21 (-1.41%) | 1,578,844 |
