| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 13.6133 | 13.8267 | 13.4867 | 13.5733 | 13.5733 | -0.047 (-0.34%) | 9,796,732 |
| 25 Aug 2017 | CNY | 13.4467 | 13.66 | 13.42 | 13.62 | 13.62 | +0.16 (+1.19%) | 4,078,225 |
| 24 Aug 2017 | CNY | 13.3333 | 13.5667 | 13.3333 | 13.46 | 13.46 | +0.047 (+0.35%) | 3,515,463 |
| 23 Aug 2017 | CNY | 13.68 | 13.7733 | 13.3267 | 13.4133 | 13.4133 | -0.28 (-2.04%) | 8,931,702 |
| 22 Aug 2017 | CNY | 13.92 | 14.06 | 13.64 | 13.6933 | 13.6933 | -0.287 (-2.05%) | 5,439,858 |
| 21 Aug 2017 | CNY | 14.0933 | 14.1333 | 13.8867 | 13.98 | 13.98 | +0.047 (+0.34%) | 4,085,188 |
| 18 Aug 2017 | CNY | 14.2333 | 14.2333 | 13.7933 | 13.9333 | 13.9333 | -0.24 (-1.69%) | 7,075,368 |
| 17 Aug 2017 | CNY | 14.1733 | 14.6067 | 14.12 | 14.1733 | 14.1733 | -0.087 (-0.61%) | 9,819,693 |
| 16 Aug 2017 | CNY | 13.98 | 14.3333 | 13.8267 | 14.26 | 14.26 | +0.287 (+2.05%) | 10,133,965 |
| 15 Aug 2017 | CNY | 13.8667 | 14.06 | 13.6933 | 13.9733 | 13.9733 | +0.14 (+1.01%) | 8,791,386 |
| 14 Aug 2017 | CNY | 13.28 | 13.8467 | 13.28 | 13.8333 | 13.8333 | +0.34 (+2.52%) | 7,792,932 |
| 11 Aug 2017 | CNY | 13.3733 | 13.82 | 13.2 | 13.4933 | 13.4933 | +0.06 (+0.45%) | 8,174,502 |
| 10 Aug 2017 | CNY | 13.3867 | 13.5867 | 13.2933 | 13.4333 | 13.4333 | +0.14 (+1.05%) | 5,250,466 |
| 9 Aug 2017 | CNY | 13.48 | 13.6533 | 13.2533 | 13.2933 | 13.2933 | -0.187 (-1.39%) | 7,024,731 |
| 8 Aug 2017 | CNY | 13.6 | 13.7667 | 13.3867 | 13.48 | 13.48 | -0.153 (-1.12%) | 5,500,648 |
| 7 Aug 2017 | CNY | 13.9333 | 14.08 | 13.6067 | 13.6333 | 13.6333 | -0.26 (-1.87%) | 5,627,253 |
| 4 Aug 2017 | CNY | 13.6067 | 14.1067 | 13.6 | 13.8933 | 13.8933 | +0.467 (+3.48%) | 10,047,231 |
| 3 Aug 2017 | CNY | 13.1533 | 13.6333 | 13.1533 | 13.4267 | 13.4267 | +0.207 (+1.56%) | 6,152,947 |
| 2 Aug 2017 | CNY | 13.86 | 13.86 | 13.2 | 13.22 | 13.22 | -0.533 (-3.88%) | 9,189,042 |
| 1 Aug 2017 | CNY | 13.7867 | 13.9667 | 13.5733 | 13.7533 | 13.7533 | +0.087 (+0.63%) | 7,102,252 |
| 31 Jul 2017 | CNY | 13.9667 | 14.08 | 13.5933 | 13.6667 | 13.6667 | -0.333 (-2.38%) | 8,143,252 |
| 28 Jul 2017 | CNY | 14.4667 | 14.4667 | 13.9267 | 14 | 14 | -0.4 (-2.78%) | 7,888,498 |
| 27 Jul 2017 | CNY | 14.1333 | 14.6333 | 13.8667 | 14.4 | 14.4 | +0.227 (+1.60%) | 9,223,633 |
| 26 Jul 2017 | CNY | 13.9867 | 14.4 | 13.9333 | 14.1733 | 14.1733 | +0.287 (+2.06%) | 8,235,169 |
| 25 Jul 2017 | CNY | 13.7467 | 13.9067 | 13.62 | 13.8867 | 13.8867 | +0.053 (+0.39%) | 7,167,370 |
| 24 Jul 2017 | CNY | 13.3 | 13.86 | 13.0667 | 13.8333 | 13.8333 | +0.573 (+4.32%) | 10,392,603 |
| 21 Jul 2017 | CNY | 12.9667 | 13.5733 | 12.96 | 13.26 | 13.26 | +0.273 (+2.10%) | 7,064,106 |
| 20 Jul 2017 | CNY | 12.9533 | 13.52 | 12.9533 | 12.9867 | 12.9867 | +0.04 (+0.31%) | 7,657,023 |
| 19 Jul 2017 | CNY | 12.6667 | 13.0733 | 12.5333 | 12.9467 | 12.9467 | +0.247 (+1.94%) | 8,104,731 |
| 18 Jul 2017 | CNY | 12.5333 | 12.9533 | 12.24 | 12.7 | 12.7 | +0.167 (+1.33%) | 9,475,752 |
