| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 16 | 16 | 15.76 | 15.83 | 15.83 | -0.19 (-1.19%) | 2,202,166 |
| 8 Sep 2017 | CNY | 15.84 | 16.2 | 15.82 | 16.02 | 16.02 | +0.12 (+0.75%) | 2,851,384 |
| 7 Sep 2017 | CNY | 16.04 | 16.26 | 15.86 | 15.9 | 15.9 | -0.22 (-1.36%) | 4,157,072 |
| 6 Sep 2017 | CNY | 15.78 | 16.16 | 15.7 | 16.12 | 16.12 | +0.33 (+2.09%) | 5,152,129 |
| 5 Sep 2017 | CNY | 15.72 | 15.83 | 15.6 | 15.79 | 15.79 | +0.1 (+0.64%) | 3,092,530 |
| 4 Sep 2017 | CNY | 15.53 | 15.74 | 15.4 | 15.69 | 15.69 | +0.18 (+1.16%) | 2,504,477 |
| 1 Sep 2017 | CNY | 15.44 | 15.58 | 15.3 | 15.51 | 15.51 | +0.14 (+0.91%) | 2,328,083 |
| 31 Aug 2017 | CNY | 15.2 | 15.45 | 15.2 | 15.37 | 15.37 | +0.12 (+0.79%) | 1,555,888 |
| 30 Aug 2017 | CNY | 15.3 | 15.46 | 15.2 | 15.25 | 15.25 | -0.05 (-0.33%) | 1,678,655 |
| 29 Aug 2017 | CNY | 15.42 | 15.45 | 15.27 | 15.3 | 15.3 | -0.09 (-0.58%) | 1,444,702 |
| 28 Aug 2017 | CNY | 15.27 | 15.47 | 15.16 | 15.39 | 15.39 | +0.18 (+1.18%) | 2,301,944 |
| 25 Aug 2017 | CNY | 15 | 15.3 | 14.95 | 15.21 | 15.21 | +0.16 (+1.06%) | 1,650,956 |
| 24 Aug 2017 | CNY | 15.22 | 15.36 | 15.03 | 15.05 | 15.05 | -0.31 (-2.02%) | 2,445,561 |
| 23 Aug 2017 | CNY | 15.1 | 16.06 | 15.01 | 15.36 | 15.36 | +0.33 (+2.20%) | 4,912,460 |
| 22 Aug 2017 | CNY | 15.19 | 15.24 | 15.01 | 15.03 | 15.03 | -0.16 (-1.05%) | 1,246,995 |
| 21 Aug 2017 | CNY | 15.07 | 15.25 | 15.07 | 15.19 | 15.19 | +0.12 (+0.80%) | 1,593,914 |
| 18 Aug 2017 | CNY | 15.23 | 15.35 | 15.01 | 15.07 | 15.07 | -0.26 (-1.70%) | 2,132,684 |
| 17 Aug 2017 | CNY | 15.18 | 15.4 | 15.1 | 15.33 | 15.33 | +0.15 (+0.99%) | 2,575,928 |
| 16 Aug 2017 | CNY | 15.09 | 15.35 | 14.99 | 15.18 | 15.18 | +0.13 (+0.86%) | 2,998,165 |
| 15 Aug 2017 | CNY | 14.98 | 15.1 | 14.88 | 15.05 | 15.05 | +0.11 (+0.74%) | 1,631,874 |
| 14 Aug 2017 | CNY | 14.56 | 14.95 | 14.5 | 14.94 | 14.94 | +0.38 (+2.61%) | 1,800,482 |
| 11 Aug 2017 | CNY | 14.6 | 14.82 | 14.54 | 14.56 | 14.56 | -0.18 (-1.22%) | 1,692,100 |
| 10 Aug 2017 | CNY | 15 | 15.19 | 14.58 | 14.74 | 14.74 | -0.46 (-3.03%) | 2,817,300 |
| 9 Aug 2017 | CNY | 14.91 | 15.66 | 14.8 | 15.2 | 15.2 | +0.28 (+1.88%) | 4,070,001 |
| 8 Aug 2017 | CNY | 14.8 | 14.96 | 14.61 | 14.92 | 14.92 | +0.12 (+0.81%) | 2,136,202 |
| 7 Aug 2017 | CNY | 14.65 | 14.95 | 14.59 | 14.8 | 14.8 | +0.18 (+1.23%) | 1,771,507 |
| 4 Aug 2017 | CNY | 14.55 | 14.97 | 14.32 | 14.62 | 14.62 | +0.14 (+0.97%) | 2,085,041 |
| 3 Aug 2017 | CNY | 14.25 | 14.73 | 14.25 | 14.48 | 14.48 | +0.14 (+0.98%) | 1,389,433 |
| 2 Aug 2017 | CNY | 14.61 | 14.64 | 14.34 | 14.34 | 14.34 | -0.27 (-1.85%) | 1,491,314 |
| 1 Aug 2017 | CNY | 14.71 | 14.73 | 14.51 | 14.61 | 14.61 | -0.04 (-0.27%) | 1,244,783 |
