| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 19.716 | 19.7219 | 19.2367 | 19.2604 | 19.2604 | -0.462 (-2.34%) | 2,706,207 |
| 11 Sep 2017 | CNY | 19.2604 | 19.7633 | 19.2367 | 19.7219 | 19.7219 | +0.485 (+2.52%) | 2,504,198 |
| 8 Sep 2017 | CNY | 19.3077 | 19.4142 | 19.142 | 19.2367 | 19.2367 | -0.071 (-0.37%) | 1,825,292 |
| 7 Sep 2017 | CNY | 19.4083 | 19.645 | 19.2899 | 19.3077 | 19.3077 | -0.059 (-0.31%) | 2,298,227 |
| 6 Sep 2017 | CNY | 19.4083 | 19.497 | 19.0769 | 19.3669 | 19.3669 | -0.172 (-0.88%) | 2,164,592 |
| 5 Sep 2017 | CNY | 19.6036 | 19.6746 | 19.4734 | 19.5385 | 19.5385 | +0.012 (+0.06%) | 1,977,051 |
| 4 Sep 2017 | CNY | 19.8225 | 19.8757 | 19.4379 | 19.5266 | 19.5266 | -0.314 (-1.58%) | 2,640,146 |
| 1 Sep 2017 | CNY | 20.0473 | 20.1183 | 19.6805 | 19.8402 | 19.8402 | -0.178 (-0.89%) | 3,201,164 |
| 31 Aug 2017 | CNY | 19.4675 | 20.0473 | 19.426 | 20.0178 | 20.0178 | +0.621 (+3.20%) | 4,727,944 |
| 30 Aug 2017 | CNY | 19.6923 | 19.7633 | 19.361 | 19.3965 | 19.3965 | -0.544 (-2.73%) | 3,802,489 |
| 29 Aug 2017 | CNY | 19.7929 | 20.3728 | 19.5266 | 19.9408 | 19.9408 | +0.248 (+1.26%) | 7,711,784 |
| 28 Aug 2017 | CNY | 19.1302 | 19.6982 | 19.1243 | 19.6923 | 19.6923 | +0.674 (+3.55%) | 4,629,269 |
| 25 Aug 2017 | CNY | 18.503 | 19.071 | 18.503 | 19.0178 | 19.0178 | +0.349 (+1.87%) | 2,704,473 |
| 24 Aug 2017 | CNY | 18.8107 | 19.0533 | 18.5858 | 18.6686 | 18.6686 | -0.136 (-0.72%) | 2,395,872 |
| 23 Aug 2017 | CNY | 18.5385 | 18.9053 | 18.4379 | 18.8047 | 18.8047 | +0.231 (+1.24%) | 2,497,613 |
| 22 Aug 2017 | CNY | 19.1243 | 19.2071 | 18.5385 | 18.574 | 18.574 | -0.598 (-3.12%) | 3,577,157 |
| 21 Aug 2017 | CNY | 18.9823 | 19.2663 | 18.9349 | 19.1716 | 19.1716 | +0.237 (+1.25%) | 1,800,346 |
| 18 Aug 2017 | CNY | 19.3136 | 19.426 | 18.929 | 18.9349 | 18.9349 | -0.509 (-2.62%) | 2,765,132 |
| 17 Aug 2017 | CNY | 19.6154 | 19.645 | 19.3195 | 19.4438 | 19.4438 | -0.302 (-1.53%) | 3,111,628 |
| 16 Aug 2017 | CNY | 19.7219 | 19.9467 | 19.4142 | 19.7456 | 19.7456 | +0.024 (+0.12%) | 3,929,300 |
| 15 Aug 2017 | CNY | 20.2189 | 20.2308 | 19.5681 | 19.7219 | 19.7219 | -0.29 (-1.45%) | 5,446,371 |
| 14 Aug 2017 | CNY | 19.5799 | 21.1657 | 19.4734 | 20.0118 | 20.0118 | +0.544 (+2.80%) | 4,313,866 |
| 11 Aug 2017 | CNY | 19.6213 | 20.071 | 19.2308 | 19.4675 | 19.4675 | -0.29 (-1.47%) | 3,062,462 |
| 10 Aug 2017 | CNY | 19.9941 | 20.5858 | 19.5444 | 19.7574 | 19.7574 | -0.278 (-1.39%) | 6,944,460 |
| 9 Aug 2017 | CNY | 20.1243 | 20.4142 | 19.929 | 20.0355 | 20.0355 | -0.26 (-1.28%) | 3,315,543 |
| 8 Aug 2017 | CNY | 20.0592 | 20.4142 | 19.5917 | 20.2959 | 20.2959 | +0.225 (+1.12%) | 4,132,398 |
| 7 Aug 2017 | CNY | 19.3136 | 20.7041 | 19.1716 | 20.071 | 20.071 | +0.615 (+3.16%) | 4,254,975 |
| 4 Aug 2017 | CNY | 20.071 | 20.2604 | 19.1598 | 19.4556 | 19.4556 | -0.692 (-3.44%) | 6,971,738 |
| 3 Aug 2017 | CNY | 20.6864 | 20.7041 | 19.858 | 20.1479 | 20.1479 | -0.148 (-0.73%) | 4,925,548 |
| 2 Aug 2017 | CNY | 19.4911 | 20.4083 | 19.2899 | 20.2959 | 20.2959 | +0.604 (+3.07%) | 7,583,051 |
