| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 16.47 | 17.16 | 16.43 | 17.1 | 17.1 | +0.69 (+4.20%) | 12,603,293 |
| 25 Aug 2017 | CNY | 16.3 | 16.69 | 16.21 | 16.41 | 16.41 | +0.01 (+0.06%) | 9,068,041 |
| 24 Aug 2017 | CNY | 16.92 | 16.99 | 16.4 | 16.4 | 16.4 | -0.4 (-2.38%) | 10,646,892 |
| 23 Aug 2017 | CNY | 16.9 | 16.99 | 16.72 | 16.8 | 16.8 | -0.37 (-2.15%) | 9,298,701 |
| 22 Aug 2017 | CNY | 17.26 | 17.8 | 16.97 | 17.17 | 17.17 | -0.14 (-0.81%) | 18,963,571 |
| 21 Aug 2017 | CNY | 16.66 | 17.44 | 16.66 | 17.31 | 17.31 | +0.61 (+3.65%) | 14,488,152 |
| 18 Aug 2017 | CNY | 16.91 | 16.99 | 16.56 | 16.7 | 16.7 | -0.4 (-2.34%) | 9,320,307 |
| 17 Aug 2017 | CNY | 16.89 | 17.18 | 16.7 | 17.1 | 17.1 | +0.21 (+1.24%) | 11,055,819 |
| 16 Aug 2017 | CNY | 16.75 | 17.07 | 16.64 | 16.89 | 16.89 | +0.08 (+0.48%) | 10,325,216 |
| 15 Aug 2017 | CNY | 16.88 | 17.18 | 16.64 | 16.81 | 16.81 | -0.04 (-0.24%) | 9,393,797 |
| 14 Aug 2017 | CNY | 16.58 | 16.95 | 16.58 | 16.85 | 16.85 | +0.29 (+1.75%) | 9,979,349 |
| 11 Aug 2017 | CNY | 16.62 | 17.09 | 16.52 | 16.56 | 16.56 | -0.29 (-1.72%) | 13,930,290 |
| 10 Aug 2017 | CNY | 17 | 17.51 | 16.77 | 16.85 | 16.85 | -0.42 (-2.43%) | 15,842,469 |
| 9 Aug 2017 | CNY | 16.91 | 17.58 | 16.71 | 17.27 | 17.27 | +0.75 (+4.54%) | 21,337,025 |
| 8 Aug 2017 | CNY | 16.31 | 16.61 | 16.12 | 16.52 | 16.52 | +0.21 (+1.29%) | 14,062,162 |
| 7 Aug 2017 | CNY | 16.5 | 16.67 | 16.07 | 16.31 | 16.31 | +0.15 (+0.93%) | 15,641,197 |
| 4 Aug 2017 | CNY | 15.79 | 16.31 | 15.66 | 16.16 | 16.16 | +0.38 (+2.41%) | 13,357,606 |
| 3 Aug 2017 | CNY | 15.28 | 16.2 | 15.22 | 15.78 | 15.78 | +0.5 (+3.27%) | 9,166,694 |
| 2 Aug 2017 | CNY | 15.3 | 15.48 | 15.1 | 15.28 | 15.28 | +0.03 (+0.20%) | 4,269,162 |
| 1 Aug 2017 | CNY | 15.32 | 15.48 | 15.05 | 15.25 | 15.25 | -0.13 (-0.85%) | 5,886,650 |
| 31 Jul 2017 | CNY | 15.08 | 15.42 | 15.08 | 15.38 | 15.38 | +0.3 (+1.99%) | 5,004,706 |
| 28 Jul 2017 | CNY | 15.2 | 15.32 | 15.08 | 15.08 | 15.08 | -0.17 (-1.11%) | 3,916,271 |
| 27 Jul 2017 | CNY | 14.7 | 15.45 | 14.61 | 15.25 | 15.25 | +0.31 (+2.07%) | 7,865,562 |
| 26 Jul 2017 | CNY | 15.08 | 15.16 | 14.7 | 14.94 | 14.94 | -0.01 (-0.07%) | 3,010,701 |
| 25 Jul 2017 | CNY | 14.95 | 15.05 | 14.84 | 14.95 | 14.95 | +0.08 (+0.54%) | 2,275,929 |
| 24 Jul 2017 | CNY | 15.06 | 15.2 | 14.87 | 14.87 | 14.87 | -0.24 (-1.59%) | 3,382,784 |
| 21 Jul 2017 | CNY | 15.11 | 15.4 | 15.05 | 15.11 | 15.11 | -0.09 (-0.59%) | 2,829,971 |
| 20 Jul 2017 | CNY | 14.86 | 15.48 | 14.7 | 15.2 | 15.2 | +0.34 (+2.29%) | 10,481,008 |
| 19 Jul 2017 | CNY | 14.63 | 14.98 | 14.52 | 14.86 | 14.86 | +0.5 (+3.48%) | 4,435,587 |
| 18 Jul 2017 | CNY | 14.5 | 14.76 | 14.22 | 14.36 | 14.36 | -0.12 (-0.83%) | 3,749,375 |
