| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 14.83 | 14.91 | 14.5 | 14.655 | 14.655 | -0.205 (-1.38%) | 7,400,790 |
| 7 Sep 2017 | CNY | 14.89 | 15.33 | 14.69 | 14.86 | 14.86 | +0.045 (+0.30%) | 12,488,976 |
| 6 Sep 2017 | CNY | 14.7 | 14.93 | 14.545 | 14.815 | 14.815 | +0.04 (+0.27%) | 6,279,976 |
| 5 Sep 2017 | CNY | 14.715 | 14.935 | 14.465 | 14.775 | 14.775 | +0.06 (+0.41%) | 6,156,698 |
| 4 Sep 2017 | CNY | 14.65 | 14.785 | 14.55 | 14.715 | 14.715 | +0.035 (+0.24%) | 4,571,922 |
| 1 Sep 2017 | CNY | 14.845 | 14.845 | 14.57 | 14.68 | 14.68 | -0.175 (-1.18%) | 6,680,348 |
| 31 Aug 2017 | CNY | 14.295 | 14.875 | 14.29 | 14.855 | 14.855 | +0.575 (+4.03%) | 11,648,978 |
| 30 Aug 2017 | CNY | 14.5 | 14.555 | 14.14 | 14.28 | 14.28 | -0.445 (-3.02%) | 10,536,308 |
| 29 Aug 2017 | CNY | 14.34 | 14.95 | 14.34 | 14.725 | 14.725 | +0.345 (+2.40%) | 9,411,112 |
| 28 Aug 2017 | CNY | 13.84 | 14.49 | 13.8 | 14.38 | 14.38 | +0.53 (+3.83%) | 7,880,056 |
| 25 Aug 2017 | CNY | 13.7 | 13.905 | 13.7 | 13.85 | 13.85 | +0.155 (+1.13%) | 2,326,614 |
| 24 Aug 2017 | CNY | 13.715 | 13.85 | 13.675 | 13.695 | 13.695 | -0.07 (-0.51%) | 1,829,130 |
| 23 Aug 2017 | CNY | 13.905 | 13.905 | 13.71 | 13.765 | 13.765 | -0.145 (-1.04%) | 2,392,484 |
| 22 Aug 2017 | CNY | 13.88 | 14.05 | 13.825 | 13.91 | 13.91 | +0.02 (+0.14%) | 2,853,800 |
| 21 Aug 2017 | CNY | 13.825 | 13.965 | 13.8 | 13.89 | 13.89 | +0.035 (+0.25%) | 2,547,484 |
| 18 Aug 2017 | CNY | 13.75 | 14.15 | 13.715 | 13.855 | 13.855 | +0.04 (+0.29%) | 4,175,084 |
| 17 Aug 2017 | CNY | 13.905 | 13.945 | 13.765 | 13.815 | 13.815 | -0.135 (-0.97%) | 3,587,284 |
| 16 Aug 2017 | CNY | 13.84 | 14.02 | 13.755 | 13.95 | 13.95 | +0.1 (+0.72%) | 5,354,362 |
| 15 Aug 2017 | CNY | 13.815 | 13.87 | 13.655 | 13.85 | 13.85 | +0.1 (+0.73%) | 4,883,922 |
| 14 Aug 2017 | CNY | 13.31 | 13.79 | 13.31 | 13.75 | 13.75 | +0.375 (+2.80%) | 4,891,264 |
| 11 Aug 2017 | CNY | 13.155 | 13.5 | 13.105 | 13.375 | 13.375 | +0.115 (+0.87%) | 3,600,086 |
| 10 Aug 2017 | CNY | 13.44 | 13.56 | 13.205 | 13.26 | 13.26 | -0.23 (-1.70%) | 2,858,406 |
| 9 Aug 2017 | CNY | 13.53 | 13.64 | 13.465 | 13.49 | 13.49 | -0.105 (-0.77%) | 2,759,208 |
| 8 Aug 2017 | CNY | 13.39 | 13.65 | 13.34 | 13.595 | 13.595 | +0.16 (+1.19%) | 3,153,260 |
| 7 Aug 2017 | CNY | 13.525 | 13.7 | 13.35 | 13.435 | 13.435 | -0.07 (-0.52%) | 2,989,132 |
| 4 Aug 2017 | CNY | 13.565 | 13.67 | 13.445 | 13.505 | 13.505 | -0.06 (-0.44%) | 2,721,400 |
| 3 Aug 2017 | CNY | 13.47 | 13.77 | 13.425 | 13.565 | 13.565 | +0.075 (+0.56%) | 3,631,840 |
| 2 Aug 2017 | CNY | 13.765 | 13.805 | 13.455 | 13.49 | 13.49 | -0.295 (-2.14%) | 5,213,404 |
| 1 Aug 2017 | CNY | 13.67 | 13.93 | 13.66 | 13.785 | 13.785 | +0.035 (+0.25%) | 4,959,948 |
| 31 Jul 2017 | CNY | 13.78 | 13.8 | 13.575 | 13.75 | 13.75 | -0.095 (-0.69%) | 5,360,958 |
