| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 19.26 | 19.7 | 19.26 | 19.67 | 19.67 | +0.28 (+1.44%) | 4,788,609 |
| 7 Sep 2017 | CNY | 19.8 | 19.84 | 19.35 | 19.39 | 19.39 | -0.92 (-4.53%) | 8,138,436 |
| 6 Sep 2017 | CNY | 20.22 | 20.57 | 20.11 | 20.31 | 20.31 | -0.06 (-0.29%) | 3,901,075 |
| 5 Sep 2017 | CNY | 20.67 | 20.77 | 20.13 | 20.37 | 20.37 | -0.45 (-2.16%) | 6,632,446 |
| 4 Sep 2017 | CNY | 20.4 | 20.99 | 20.1 | 20.82 | 20.82 | +0.84 (+4.20%) | 8,287,148 |
| 1 Sep 2017 | CNY | 19.61 | 20.15 | 19.46 | 19.98 | 19.98 | +0.4 (+2.04%) | 4,923,259 |
| 31 Aug 2017 | CNY | 19.66 | 19.9 | 19.45 | 19.58 | 19.58 | -0.11 (-0.56%) | 4,271,319 |
| 30 Aug 2017 | CNY | 19.5 | 19.79 | 19.21 | 19.69 | 19.69 | -0.01 (-0.05%) | 5,593,914 |
| 29 Aug 2017 | CNY | 18.88 | 19.75 | 18.77 | 19.7 | 19.7 | +1.04 (+5.57%) | 9,163,944 |
| 28 Aug 2017 | CNY | 18.6 | 19.22 | 18.41 | 18.66 | 18.66 | +0.16 (+0.86%) | 5,890,313 |
| 25 Aug 2017 | CNY | 18.5 | 18.55 | 18.15 | 18.5 | 18.5 | +0.13 (+0.71%) | 1,861,241 |
| 24 Aug 2017 | CNY | 18.45 | 18.69 | 18.32 | 18.37 | 18.37 | -0.02 (-0.11%) | 2,339,099 |
| 23 Aug 2017 | CNY | 18.27 | 18.59 | 18.26 | 18.39 | 18.39 | +0.12 (+0.66%) | 2,272,167 |
| 22 Aug 2017 | CNY | 18.85 | 18.85 | 18.2 | 18.27 | 18.27 | -0.43 (-2.30%) | 3,695,511 |
| 21 Aug 2017 | CNY | 18.82 | 19.06 | 18.55 | 18.7 | 18.7 | +0.01 (+0.05%) | 2,649,100 |
| 18 Aug 2017 | CNY | 18.69 | 18.81 | 18.51 | 18.69 | 18.69 | -0.01 (-0.05%) | 4,038,317 |
| 17 Aug 2017 | CNY | 17.82 | 19.1 | 17.68 | 18.7 | 18.7 | +0.81 (+4.53%) | 7,472,091 |
| 16 Aug 2017 | CNY | 17.47 | 17.91 | 17.3 | 17.89 | 17.89 | +0.42 (+2.40%) | 3,822,817 |
| 15 Aug 2017 | CNY | 17.26 | 17.52 | 17.18 | 17.47 | 17.47 | +0.2 (+1.16%) | 2,318,160 |
| 14 Aug 2017 | CNY | 16.75 | 17.35 | 16.75 | 17.27 | 17.27 | +0.52 (+3.10%) | 2,420,016 |
| 11 Aug 2017 | CNY | 16.75 | 16.97 | 16.61 | 16.75 | 16.75 | -0.17 (-1.00%) | 1,878,400 |
| 10 Aug 2017 | CNY | 17.41 | 17.54 | 16.86 | 16.92 | 16.92 | -0.49 (-2.81%) | 3,327,000 |
| 9 Aug 2017 | CNY | 17.57 | 17.68 | 17.41 | 17.41 | 17.41 | -0.15 (-0.85%) | 1,521,500 |
| 8 Aug 2017 | CNY | 17.63 | 17.76 | 17.39 | 17.56 | 17.56 | 0.0 (0.0%) | 2,497,779 |
| 7 Aug 2017 | CNY | 17.63 | 17.96 | 17.38 | 17.56 | 17.56 | -0.07 (-0.40%) | 2,546,904 |
| 4 Aug 2017 | CNY | 18.05 | 18.13 | 17.61 | 17.63 | 17.63 | -0.36 (-2.00%) | 2,601,936 |
| 3 Aug 2017 | CNY | 17.98 | 18.49 | 17.71 | 17.99 | 17.99 | +0.02 (+0.11%) | 3,539,400 |
| 2 Aug 2017 | CNY | 17.59 | 18.17 | 17.59 | 17.97 | 17.97 | +0.27 (+1.53%) | 4,327,880 |
| 1 Aug 2017 | CNY | 17.91 | 18 | 17.61 | 17.7 | 17.7 | -0.3 (-1.67%) | 2,505,572 |
| 31 Jul 2017 | CNY | 17.56 | 18.1 | 17.35 | 18 | 18 | +0.27 (+1.52%) | 3,697,421 |
