| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 13.9667 | 14.1333 | 13.8667 | 14.0533 | 14.0533 | +0.06 (+0.43%) | 1,419,540 |
| 7 Sep 2017 | CNY | 14.0733 | 14.2933 | 13.9933 | 13.9933 | 13.9933 | -0.16 (-1.13%) | 2,304,513 |
| 6 Sep 2017 | CNY | 14.04 | 14.1933 | 13.9267 | 14.1533 | 14.1533 | +0.1 (+0.71%) | 2,066,260 |
| 5 Sep 2017 | CNY | 14.1333 | 14.2267 | 14.0067 | 14.0533 | 14.0533 | -0.12 (-0.85%) | 1,725,727 |
| 4 Sep 2017 | CNY | 13.9533 | 14.3 | 13.82 | 14.1733 | 14.1733 | +0.273 (+1.97%) | 2,449,395 |
| 1 Sep 2017 | CNY | 13.88 | 13.9467 | 13.7533 | 13.9 | 13.9 | +0.02 (+0.14%) | 1,491,792 |
| 31 Aug 2017 | CNY | 13.5867 | 13.9 | 13.5867 | 13.88 | 13.88 | +0.313 (+2.31%) | 1,974,007 |
| 30 Aug 2017 | CNY | 13.68 | 13.7867 | 13.5533 | 13.5667 | 13.5667 | -0.113 (-0.83%) | 1,057,474 |
| 29 Aug 2017 | CNY | 13.8 | 13.8933 | 13.66 | 13.68 | 13.68 | -0.113 (-0.82%) | 1,172,100 |
| 28 Aug 2017 | CNY | 13.52 | 13.8333 | 13.5133 | 13.7933 | 13.7933 | +0.2 (+1.47%) | 1,661,734 |
| 25 Aug 2017 | CNY | 13.3867 | 13.62 | 13.3333 | 13.5933 | 13.5933 | +0.22 (+1.65%) | 1,357,350 |
| 24 Aug 2017 | CNY | 13.6 | 13.7867 | 13.36 | 13.3733 | 13.3733 | -0.227 (-1.67%) | 864,750 |
| 23 Aug 2017 | CNY | 13.62 | 13.66 | 13.4667 | 13.6 | 13.6 | +0.04 (+0.29%) | 765,025 |
| 22 Aug 2017 | CNY | 13.7867 | 13.7867 | 13.5067 | 13.56 | 13.56 | -0.227 (-1.64%) | 1,147,350 |
| 21 Aug 2017 | CNY | 13.72 | 13.8467 | 13.6333 | 13.7867 | 13.7867 | +0.14 (+1.03%) | 1,320,130 |
| 18 Aug 2017 | CNY | 13.6133 | 13.76 | 13.5067 | 13.6467 | 13.6467 | -0.06 (-0.44%) | 1,089,172 |
| 17 Aug 2017 | CNY | 13.5667 | 13.7533 | 13.5667 | 13.7067 | 13.7067 | +0.027 (+0.20%) | 1,352,472 |
| 16 Aug 2017 | CNY | 13.3533 | 13.82 | 13.2933 | 13.68 | 13.68 | +0.32 (+2.40%) | 2,323,747 |
| 15 Aug 2017 | CNY | 13.3133 | 13.42 | 13.1533 | 13.36 | 13.36 | +0.093 (+0.70%) | 2,003,217 |
| 14 Aug 2017 | CNY | 12.9933 | 13.2933 | 12.8733 | 13.2667 | 13.2667 | +0.36 (+2.79%) | 1,590,238 |
| 11 Aug 2017 | CNY | 12.82 | 13.0467 | 12.78 | 12.9067 | 12.9067 | -0.02 (-0.15%) | 1,305,958 |
| 10 Aug 2017 | CNY | 13.1 | 13.2333 | 12.84 | 12.9267 | 12.9267 | -0.2 (-1.52%) | 1,394,574 |
| 9 Aug 2017 | CNY | 13.1067 | 13.2133 | 13.0067 | 13.1267 | 13.1267 | +0.08 (+0.61%) | 1,302,513 |
| 8 Aug 2017 | CNY | 12.9933 | 13.0867 | 12.8067 | 13.0467 | 13.0467 | +0.053 (+0.41%) | 1,206,387 |
| 7 Aug 2017 | CNY | 12.9 | 13.0667 | 12.82 | 12.9933 | 12.9933 | +0.127 (+0.98%) | 1,152,433 |
| 4 Aug 2017 | CNY | 13.0467 | 13.1067 | 12.8467 | 12.8667 | 12.8667 | -0.133 (-1.03%) | 1,066,045 |
| 3 Aug 2017 | CNY | 12.7 | 13.1133 | 12.6933 | 13 | 13 | +0.3 (+2.36%) | 1,739,250 |
| 2 Aug 2017 | CNY | 13.0333 | 13.0333 | 12.6933 | 12.7 | 12.7 | -0.273 (-2.11%) | 844,203 |
| 1 Aug 2017 | CNY | 13.06 | 13.0933 | 12.84 | 12.9733 | 12.9733 | -0.087 (-0.66%) | 955,950 |
| 31 Jul 2017 | CNY | 12.9467 | 13.1 | 12.8133 | 13.06 | 13.06 | +0.1 (+0.77%) | 966,621 |
