| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 15.84 | 16.19 | 15.8 | 16.02 | 16.02 | +0.08 (+0.50%) | 4,946,832 |
| 4 Sep 2017 | CNY | 15.78 | 16.08 | 15.67 | 15.94 | 15.94 | +0.09 (+0.57%) | 4,520,395 |
| 1 Sep 2017 | CNY | 15.54 | 15.85 | 15.37 | 15.85 | 15.85 | +0.46 (+2.99%) | 4,253,063 |
| 31 Aug 2017 | CNY | 15.75 | 15.75 | 15.35 | 15.39 | 15.39 | -0.21 (-1.35%) | 3,508,283 |
| 30 Aug 2017 | CNY | 15.6 | 15.78 | 15.56 | 15.6 | 15.6 | -0.06 (-0.38%) | 2,539,012 |
| 29 Aug 2017 | CNY | 15.92 | 16.08 | 15.6 | 15.66 | 15.66 | -0.32 (-2.00%) | 3,172,153 |
| 28 Aug 2017 | CNY | 15.61 | 16.08 | 15.61 | 15.98 | 15.98 | +0.34 (+2.17%) | 3,382,041 |
| 25 Aug 2017 | CNY | 15.4 | 15.67 | 15.33 | 15.64 | 15.64 | +0.27 (+1.76%) | 2,600,073 |
| 24 Aug 2017 | CNY | 15.75 | 15.93 | 15.2 | 15.37 | 15.37 | -0.53 (-3.33%) | 4,353,413 |
| 23 Aug 2017 | CNY | 16.1 | 16.24 | 15.81 | 15.9 | 15.9 | -0.24 (-1.49%) | 3,503,723 |
| 22 Aug 2017 | CNY | 16.58 | 16.63 | 16.14 | 16.14 | 16.14 | -0.44 (-2.65%) | 4,278,400 |
| 21 Aug 2017 | CNY | 16.56 | 16.58 | 16.38 | 16.58 | 16.58 | +0.15 (+0.91%) | 3,114,494 |
| 18 Aug 2017 | CNY | 16.62 | 16.8 | 16.29 | 16.43 | 16.43 | -0.46 (-2.72%) | 5,702,879 |
| 17 Aug 2017 | CNY | 16.58 | 17.37 | 16.49 | 16.89 | 16.89 | +0.1 (+0.60%) | 9,006,505 |
| 16 Aug 2017 | CNY | 16.46 | 16.93 | 16.12 | 16.79 | 16.79 | +0.26 (+1.57%) | 6,577,267 |
| 15 Aug 2017 | CNY | 17 | 17.03 | 16.48 | 16.53 | 16.53 | -0.32 (-1.90%) | 5,198,019 |
| 14 Aug 2017 | CNY | 16.3 | 16.87 | 16.2 | 16.85 | 16.85 | +0.61 (+3.76%) | 5,005,155 |
| 11 Aug 2017 | CNY | 16.09 | 16.41 | 16.05 | 16.24 | 16.24 | -0.22 (-1.34%) | 4,376,105 |
| 10 Aug 2017 | CNY | 17 | 17.13 | 16.41 | 16.46 | 16.46 | -0.68 (-3.97%) | 6,968,744 |
| 9 Aug 2017 | CNY | 17.13 | 17.56 | 17.03 | 17.14 | 17.14 | -0.14 (-0.81%) | 9,309,098 |
| 8 Aug 2017 | CNY | 16.4 | 17.39 | 16.18 | 17.28 | 17.28 | +0.86 (+5.24%) | 9,406,085 |
| 7 Aug 2017 | CNY | 16.15 | 16.57 | 16.15 | 16.42 | 16.42 | +0.07 (+0.43%) | 4,013,497 |
| 4 Aug 2017 | CNY | 16.66 | 16.85 | 16.18 | 16.35 | 16.35 | -0.15 (-0.91%) | 5,214,600 |
| 3 Aug 2017 | CNY | 16.48 | 16.99 | 16.4 | 16.5 | 16.5 | +0.02 (+0.12%) | 5,727,337 |
| 2 Aug 2017 | CNY | 17.13 | 17.36 | 16.36 | 16.48 | 16.48 | -0.72 (-4.19%) | 7,835,102 |
| 1 Aug 2017 | CNY | 17.58 | 17.6 | 17.14 | 17.2 | 17.2 | -0.48 (-2.71%) | 7,941,420 |
| 31 Jul 2017 | CNY | 17 | 17.77 | 16.47 | 17.68 | 17.68 | +0.59 (+3.45%) | 12,037,935 |
| 28 Jul 2017 | CNY | 17.08 | 17.94 | 17.07 | 17.09 | 17.09 | -0.22 (-1.27%) | 12,347,208 |
| 27 Jul 2017 | CNY | 16.47 | 17.55 | 16.28 | 17.31 | 17.31 | +0.58 (+3.47%) | 14,629,052 |
| 26 Jul 2017 | CNY | 16.7 | 16.9 | 16.25 | 16.73 | 16.73 | -0.15 (-0.89%) | 9,874,428 |
