| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 17.0125 | 17.1563 | 16.675 | 17.1188 | 17.1188 | +0.113 (+0.66%) | 35,458,667 |
| 8 Sep 2017 | CNY | 17.1 | 17.4375 | 16.9125 | 17.0063 | 17.0063 | -0.087 (-0.51%) | 45,303,214 |
| 7 Sep 2017 | CNY | 17.6 | 17.8313 | 17.0063 | 17.0938 | 17.0938 | -0.463 (-2.63%) | 76,174,169 |
| 6 Sep 2017 | CNY | 17.675 | 17.8938 | 17.4375 | 17.5563 | 17.5563 | -0.131 (-0.74%) | 54,600,697 |
| 5 Sep 2017 | CNY | 17.6875 | 17.8625 | 17.3813 | 17.6875 | 17.6875 | -0.244 (-1.36%) | 75,847,499 |
| 4 Sep 2017 | CNY | 16.4438 | 18.1125 | 16.4438 | 17.9313 | 17.9313 | +1.281 (+7.70%) | 113,061,835 |
| 1 Sep 2017 | CNY | 16.475 | 17.5813 | 16.2125 | 16.65 | 16.65 | +0.55 (+3.42%) | 94,109,212 |
| 31 Aug 2017 | CNY | 15.9063 | 16.1188 | 15.7 | 16.1 | 16.1 | -0.013 (-0.08%) | 57,753,800 |
| 30 Aug 2017 | CNY | 16.0188 | 16.55 | 16.0188 | 16.1125 | 16.1125 | +0.275 (+1.74%) | 80,838,420 |
| 29 Aug 2017 | CNY | 15.6313 | 15.9 | 15.5938 | 15.8375 | 15.8375 | +0.081 (+0.52%) | 51,548,166 |
| 28 Aug 2017 | CNY | 15.625 | 15.8563 | 15.475 | 15.7563 | 15.7563 | +0.013 (+0.08%) | 52,990,001 |
| 25 Aug 2017 | CNY | 15.7313 | 15.7875 | 15.3813 | 15.7438 | 15.7438 | +0.019 (+0.12%) | 50,082,091 |
| 24 Aug 2017 | CNY | 15.4938 | 15.9875 | 15.25 | 15.725 | 15.725 | +0.388 (+2.53%) | 64,536,878 |
| 23 Aug 2017 | CNY | 15.2063 | 15.85 | 15.1375 | 15.3375 | 15.3375 | +0.031 (+0.20%) | 50,633,278 |
| 22 Aug 2017 | CNY | 15.7813 | 15.9188 | 15.2375 | 15.3063 | 15.3063 | -0.475 (-3.01%) | 52,767,411 |
| 21 Aug 2017 | CNY | 15.625 | 15.8625 | 15.2063 | 15.7813 | 15.7813 | +0.188 (+1.20%) | 52,208,132 |
| 18 Aug 2017 | CNY | 15.3125 | 16.1875 | 15.2188 | 15.5938 | 15.5938 | +0.369 (+2.42%) | 96,531,840 |
| 17 Aug 2017 | CNY | 14.7375 | 15.275 | 14.7375 | 15.225 | 15.225 | +0.231 (+1.54%) | 61,441,712 |
| 16 Aug 2017 | CNY | 14.4875 | 15.625 | 14.4688 | 14.9938 | 14.9938 | +0.45 (+3.09%) | 75,029,278 |
| 15 Aug 2017 | CNY | 14.7375 | 14.8125 | 14.4563 | 14.5438 | 14.5438 | -0.113 (-0.77%) | 39,437,801 |
| 14 Aug 2017 | CNY | 14.425 | 14.7938 | 14.1938 | 14.6563 | 14.6563 | +0.562 (+3.99%) | 55,901,793 |
| 11 Aug 2017 | CNY | 13.8125 | 14.3188 | 13.6938 | 14.0938 | 14.0938 | +0.25 (+1.81%) | 54,823,147 |
| 10 Aug 2017 | CNY | 14.4125 | 14.5563 | 13.7625 | 13.8438 | 13.8438 | -1.45 (-9.48%) | 101,073,427 |
| 9 Aug 2017 | CNY | 14.9375 | 15.55 | 14.8875 | 15.2938 | 15.2938 | +0.225 (+1.49%) | 61,692,576 |
| 8 Aug 2017 | CNY | 15.6875 | 15.7813 | 15.05 | 15.0688 | 15.0688 | -0.069 (-0.45%) | 70,231,377 |
| 7 Aug 2017 | CNY | 14.2563 | 15.4375 | 14.25 | 15.1375 | 15.1375 | +0.819 (+5.72%) | 68,861,168 |
| 4 Aug 2017 | CNY | 14.7188 | 14.8375 | 14.3063 | 14.3188 | 14.3188 | -0.312 (-2.14%) | 51,960,134 |
| 3 Aug 2017 | CNY | 14.75 | 15.5313 | 14.5938 | 14.6313 | 14.6313 | -0.206 (-1.39%) | 86,842,537 |
| 2 Aug 2017 | CNY | 14.1938 | 15.25 | 14.0813 | 14.8375 | 14.8375 | +0.65 (+4.58%) | 100,885,144 |
| 1 Aug 2017 | CNY | 13.5688 | 14.75 | 13.5 | 14.1875 | 14.1875 | +0.769 (+5.73%) | 87,753,403 |
