| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | CNY | 19.8125 | 20.3125 | 19.7188 | 20.3063 | 20.3063 | +0.588 (+2.98%) | 2,893,120 |
| 28 Aug 2017 | CNY | 19.325 | 19.8 | 19.2188 | 19.7188 | 19.7188 | +0.5 (+2.60%) | 1,901,446 |
| 25 Aug 2017 | CNY | 18.875 | 19.4563 | 18.875 | 19.2188 | 19.2188 | -0.056 (-0.29%) | 1,839,360 |
| 24 Aug 2017 | CNY | 19.4875 | 19.5313 | 18.6563 | 19.275 | 19.275 | -0.4 (-2.03%) | 2,776,478 |
| 23 Aug 2017 | CNY | 19.8625 | 19.8625 | 18.875 | 19.675 | 19.675 | +1.619 (+8.96%) | 4,414,315 |
| 11 Aug 2017 | CNY | 18 | 18.175 | 17.9875 | 18.0563 | 18.0563 | -0.181 (-0.99%) | 340,160 |
| 10 Aug 2017 | CNY | 18.175 | 18.2438 | 17.875 | 18.2375 | 18.2375 | -0.013 (-0.07%) | 761,280 |
| 9 Aug 2017 | CNY | 18.2188 | 18.25 | 18.0438 | 18.25 | 18.25 | 0.0 (0.0%) | 769,600 |
| 8 Aug 2017 | CNY | 18.0813 | 18.25 | 18.0125 | 18.25 | 18.25 | -0.056 (-0.31%) | 752,800 |
| 7 Aug 2017 | CNY | 18.1875 | 18.3063 | 18.0125 | 18.3063 | 18.3063 | +0.056 (+0.31%) | 765,280 |
| 4 Aug 2017 | CNY | 18.2375 | 18.7375 | 18.1375 | 18.25 | 18.25 | +0.013 (+0.07%) | 1,784,000 |
| 3 Aug 2017 | CNY | 18.125 | 18.5375 | 18.075 | 18.2375 | 18.2375 | -0.037 (-0.21%) | 674,880 |
| 2 Aug 2017 | CNY | 18.3438 | 18.3438 | 18.05 | 18.275 | 18.275 | -0.075 (-0.41%) | 838,240 |
| 1 Aug 2017 | CNY | 18.4063 | 18.4063 | 18.075 | 18.35 | 18.35 | -0.056 (-0.31%) | 672,000 |
| 31 Jul 2017 | CNY | 18.5563 | 18.5938 | 18.3313 | 18.4063 | 18.4063 | -0.156 (-0.84%) | 501,803 |
| 28 Jul 2017 | CNY | 18.8063 | 18.8063 | 18.2313 | 18.5625 | 18.5625 | -0.188 (-1%) | 920,320 |
| 27 Jul 2017 | CNY | 18.3688 | 18.875 | 18.1375 | 18.75 | 18.75 | +0.325 (+1.76%) | 1,348,160 |
| 26 Jul 2017 | CNY | 18.35 | 18.425 | 18.0188 | 18.425 | 18.425 | +0.056 (+0.31%) | 1,090,080 |
| 25 Jul 2017 | CNY | 18.5625 | 18.5625 | 18.125 | 18.3688 | 18.3688 | -0.044 (-0.24%) | 686,880 |
| 24 Jul 2017 | CNY | 18.4375 | 18.525 | 17.8625 | 18.4125 | 18.4125 | -0.125 (-0.67%) | 1,063,899 |
| 21 Jul 2017 | CNY | 18.4375 | 18.5938 | 18.1938 | 18.5375 | 18.5375 | +0.075 (+0.41%) | 950,560 |
| 20 Jul 2017 | CNY | 18.1313 | 18.75 | 18.1313 | 18.4625 | 18.4625 | -0.031 (-0.17%) | 1,237,180 |
| 19 Jul 2017 | CNY | 17.4063 | 18.55 | 17.4063 | 18.4938 | 18.4938 | -0.075 (-0.40%) | 2,265,120 |
| 18 Jul 2017 | CNY | 17.35 | 18.975 | 17.35 | 18.5688 | 18.5688 | -0.706 (-3.66%) | 4,398,187 |
| 17 Jul 2017 | CNY | 21.125 | 21.125 | 19.275 | 19.275 | 19.275 | -2.144 (-10.01%) | 1,648,700 |
| 14 Jul 2017 | CNY | 21.3875 | 21.4188 | 21.1313 | 21.4188 | 21.4188 | +0.025 (+0.12%) | 506,620 |
| 13 Jul 2017 | CNY | 21.675 | 21.675 | 21.125 | 21.3938 | 21.3938 | -0.419 (-1.92%) | 1,462,400 |
| 12 Jul 2017 | CNY | 21.625 | 21.8125 | 20.8625 | 21.8125 | 21.8125 | +0.188 (+0.87%) | 968,480 |
| 11 Jul 2017 | CNY | 22.125 | 22.125 | 21.4688 | 21.625 | 21.625 | -0.562 (-2.54%) | 860,480 |
| 10 Jul 2017 | CNY | 22.7 | 22.7625 | 21.6313 | 22.1875 | 22.1875 | -0.688 (-3.01%) | 1,717,920 |
