| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | CNY | 17.25 | 17.33 | 16.91 | 16.91 | 16.91 | -0.36 (-2.08%) | 6,249,802 |
| 28 Aug 2017 | CNY | 16.95 | 17.36 | 16.83 | 17.27 | 17.27 | +0.32 (+1.89%) | 9,640,564 |
| 25 Aug 2017 | CNY | 16.45 | 16.99 | 16.45 | 16.95 | 16.95 | +0.19 (+1.13%) | 8,246,057 |
| 24 Aug 2017 | CNY | 16.7 | 17.39 | 16.56 | 16.76 | 16.76 | +0.03 (+0.18%) | 8,380,257 |
| 23 Aug 2017 | CNY | 16.89 | 17.07 | 16.62 | 16.73 | 16.73 | -0.23 (-1.36%) | 6,266,095 |
| 22 Aug 2017 | CNY | 17.35 | 17.36 | 16.94 | 16.96 | 16.96 | -0.41 (-2.36%) | 7,792,802 |
| 21 Aug 2017 | CNY | 17.37 | 17.55 | 17.14 | 17.37 | 17.37 | 0.0 (0.0%) | 6,420,106 |
| 18 Aug 2017 | CNY | 17.65 | 17.88 | 17.32 | 17.37 | 17.37 | -0.54 (-3.02%) | 10,881,902 |
| 17 Aug 2017 | CNY | 17.84 | 18.19 | 17.59 | 17.91 | 17.91 | -0.11 (-0.61%) | 15,358,164 |
| 16 Aug 2017 | CNY | 17.41 | 18.25 | 17.32 | 18.02 | 18.02 | +0.62 (+3.56%) | 25,032,252 |
| 15 Aug 2017 | CNY | 17.19 | 17.4 | 16.98 | 17.4 | 17.4 | +0.08 (+0.46%) | 11,482,275 |
| 14 Aug 2017 | CNY | 16.98 | 17.5 | 16.9 | 17.32 | 17.32 | +0.47 (+2.79%) | 15,366,117 |
| 11 Aug 2017 | CNY | 16.25 | 17.94 | 16.24 | 16.85 | 16.85 | +0.3 (+1.81%) | 15,650,069 |
| 10 Aug 2017 | CNY | 16.95 | 17.23 | 16.33 | 16.55 | 16.55 | -0.5 (-2.93%) | 10,617,260 |
| 9 Aug 2017 | CNY | 17.15 | 17.46 | 16.88 | 17.05 | 17.05 | -0.24 (-1.39%) | 10,018,817 |
| 8 Aug 2017 | CNY | 16.72 | 17.3 | 16.53 | 17.29 | 17.29 | +0.59 (+3.53%) | 14,639,174 |
| 7 Aug 2017 | CNY | 16.68 | 17.11 | 16.57 | 16.7 | 16.7 | -0.02 (-0.12%) | 8,890,606 |
| 4 Aug 2017 | CNY | 17.2 | 17.43 | 16.69 | 16.72 | 16.72 | -0.7 (-4.02%) | 14,633,536 |
| 3 Aug 2017 | CNY | 16.85 | 17.92 | 16.51 | 17.42 | 17.42 | +0.46 (+2.71%) | 22,220,702 |
| 2 Aug 2017 | CNY | 16.81 | 17.47 | 16.65 | 16.96 | 16.96 | -0.18 (-1.05%) | 17,604,413 |
| 1 Aug 2017 | CNY | 16.31 | 17.47 | 16.15 | 17.14 | 17.14 | +0.68 (+4.13%) | 20,161,711 |
| 31 Jul 2017 | CNY | 16.2 | 16.87 | 16.05 | 16.46 | 16.46 | +0.06 (+0.37%) | 14,345,677 |
| 28 Jul 2017 | CNY | 16.5 | 16.88 | 16.12 | 16.4 | 16.4 | +0.2 (+1.23%) | 22,507,948 |
| 27 Jul 2017 | CNY | 14.58 | 16.2 | 14.46 | 16.2 | 16.2 | +1.47 (+9.98%) | 14,661,284 |
| 26 Jul 2017 | CNY | 14.92 | 15.04 | 14.52 | 14.73 | 14.73 | -0.19 (-1.27%) | 6,429,979 |
| 25 Jul 2017 | CNY | 14.37 | 15.04 | 14.35 | 14.92 | 14.92 | +0.42 (+2.90%) | 9,363,677 |
| 24 Jul 2017 | CNY | 14.1 | 14.7 | 13.92 | 14.5 | 14.5 | +0.3 (+2.11%) | 6,128,374 |
| 21 Jul 2017 | CNY | 14.25 | 14.58 | 14.12 | 14.2 | 14.2 | -0.06 (-0.42%) | 3,478,866 |
| 20 Jul 2017 | CNY | 14.45 | 14.72 | 14.26 | 14.26 | 14.26 | -0.23 (-1.59%) | 5,418,157 |
| 19 Jul 2017 | CNY | 14.33 | 14.61 | 14.21 | 14.49 | 14.49 | -0.17 (-1.16%) | 6,012,252 |
