| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 15.9067 | 16.2667 | 15.5533 | 16.2467 | 16.2467 | +0.327 (+2.05%) | 11,009,274 |
| 8 Sep 2017 | CNY | 15.7467 | 16.0867 | 15.36 | 15.92 | 15.92 | +0.233 (+1.49%) | 10,393,120 |
| 7 Sep 2017 | CNY | 15.7 | 16.1067 | 15.6 | 15.6867 | 15.6867 | -0.18 (-1.13%) | 10,938,715 |
| 6 Sep 2017 | CNY | 15.8667 | 16.0467 | 15.4867 | 15.8667 | 15.8667 | +0.18 (+1.15%) | 13,505,698 |
| 5 Sep 2017 | CNY | 15.4 | 16.3667 | 15.2133 | 15.6867 | 15.6867 | +0.207 (+1.34%) | 26,847,849 |
| 4 Sep 2017 | CNY | 14.8133 | 15.9 | 14.8133 | 15.48 | 15.48 | +0.82 (+5.59%) | 23,462,734 |
| 1 Sep 2017 | CNY | 14.0333 | 14.66 | 13.88 | 14.66 | 14.66 | +0.62 (+4.42%) | 15,747,100 |
| 31 Aug 2017 | CNY | 13.6333 | 14.2533 | 13.56 | 14.04 | 14.04 | +0.407 (+2.98%) | 15,046,582 |
| 30 Aug 2017 | CNY | 13.62 | 13.7533 | 13.4667 | 13.6333 | 13.6333 | +0.113 (+0.84%) | 6,404,470 |
| 29 Aug 2017 | CNY | 13.5533 | 13.82 | 13.4933 | 13.52 | 13.52 | -0.033 (-0.25%) | 4,972,063 |
| 28 Aug 2017 | CNY | 13.2667 | 13.8 | 13.2 | 13.5533 | 13.5533 | +0.393 (+2.99%) | 7,108,756 |
| 25 Aug 2017 | CNY | 13.2333 | 13.3133 | 13.02 | 13.16 | 13.16 | +0.053 (+0.41%) | 3,962,610 |
| 24 Aug 2017 | CNY | 13.3267 | 13.4333 | 13.0667 | 13.1067 | 13.1067 | -0.247 (-1.85%) | 5,421,295 |
| 23 Aug 2017 | CNY | 13.3667 | 13.4533 | 13.1933 | 13.3533 | 13.3533 | -0.013 (-0.10%) | 5,446,632 |
| 22 Aug 2017 | CNY | 13.6067 | 13.7533 | 13.2667 | 13.3667 | 13.3667 | -0.3 (-2.20%) | 9,513,792 |
| 21 Aug 2017 | CNY | 13.92 | 14.2733 | 13.5467 | 13.6667 | 13.6667 | -0.1 (-0.73%) | 10,641,370 |
| 18 Aug 2017 | CNY | 13.26 | 13.9 | 13.2067 | 13.7667 | 13.7667 | +0.493 (+3.72%) | 12,569,059 |
| 17 Aug 2017 | CNY | 13.2267 | 13.4467 | 13.14 | 13.2733 | 13.2733 | -0.06 (-0.45%) | 5,163,330 |
| 16 Aug 2017 | CNY | 13.4667 | 13.6133 | 13.2533 | 13.3333 | 13.3333 | -0.28 (-2.06%) | 8,908,503 |
| 15 Aug 2017 | CNY | 13.44 | 13.9533 | 13.4067 | 13.6133 | 13.6133 | +0.173 (+1.29%) | 11,786,475 |
| 14 Aug 2017 | CNY | 13.34 | 13.6 | 13.22 | 13.44 | 13.44 | +0.293 (+2.23%) | 9,417,957 |
| 11 Aug 2017 | CNY | 13.1333 | 13.3333 | 12.84 | 13.1467 | 13.1467 | -0.12 (-0.90%) | 9,425,895 |
| 10 Aug 2017 | CNY | 12.8 | 13.3067 | 12.6667 | 13.2667 | 13.2667 | +0.553 (+4.35%) | 8,668,174 |
| 9 Aug 2017 | CNY | 13.0333 | 13.0333 | 12.7133 | 12.7133 | 12.7133 | -0.313 (-2.41%) | 4,117,800 |
| 8 Aug 2017 | CNY | 13.3 | 13.3 | 12.9333 | 13.0267 | 13.0267 | -0.227 (-1.71%) | 3,077,698 |
| 7 Aug 2017 | CNY | 13.12 | 13.44 | 12.9667 | 13.2533 | 13.2533 | +0.14 (+1.07%) | 3,310,183 |
| 4 Aug 2017 | CNY | 13.3933 | 13.4 | 13 | 13.1133 | 13.1133 | -0.113 (-0.86%) | 4,748,760 |
| 3 Aug 2017 | CNY | 12.9933 | 13.3867 | 12.9933 | 13.2267 | 13.2267 | +0.107 (+0.81%) | 5,472,546 |
| 2 Aug 2017 | CNY | 12.4867 | 13.3867 | 12.4867 | 13.12 | 13.12 | +0.567 (+4.51%) | 8,823,396 |
| 1 Aug 2017 | CNY | 12.6 | 12.6333 | 12.3333 | 12.5533 | 12.5533 | +0.087 (+0.69%) | 2,623,147 |
