| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 19.0623 | 19.2486 | 18.8139 | 19.1865 | 19.1865 | +0.124 (+0.65%) | 6,176,719 |
| 8 Sep 2017 | CNY | 19.0312 | 19.1865 | 18.7829 | 19.0623 | 19.0623 | +0.056 (+0.29%) | 8,494,552 |
| 7 Sep 2017 | CNY | 19.8074 | 20.4159 | 18.9878 | 19.0064 | 19.0064 | -0.826 (-4.16%) | 15,232,417 |
| 6 Sep 2017 | CNY | 19.4348 | 19.8384 | 19.0499 | 19.8322 | 19.8322 | +0.248 (+1.27%) | 12,161,585 |
| 5 Sep 2017 | CNY | 19.7763 | 20.0185 | 19.4038 | 19.5839 | 19.5839 | -0.261 (-1.31%) | 9,399,748 |
| 4 Sep 2017 | CNY | 19.3355 | 20.5215 | 19.2237 | 19.8446 | 19.8446 | +0.372 (+1.91%) | 16,871,171 |
| 1 Sep 2017 | CNY | 18.9443 | 19.6708 | 18.7518 | 19.4721 | 19.4721 | +0.807 (+4.32%) | 13,871,910 |
| 31 Aug 2017 | CNY | 18.6897 | 18.9257 | 18.4414 | 18.6649 | 18.6649 | +0.037 (+0.20%) | 10,547,458 |
| 30 Aug 2017 | CNY | 18.2861 | 18.758 | 18.0688 | 18.6276 | 18.6276 | +0.503 (+2.77%) | 12,913,906 |
| 29 Aug 2017 | CNY | 18.3234 | 18.5035 | 18.0129 | 18.1247 | 18.1247 | -0.068 (-0.38%) | 6,840,639 |
| 28 Aug 2017 | CNY | 17.8267 | 18.4165 | 17.8267 | 18.193 | 18.193 | +0.273 (+1.52%) | 8,484,182 |
| 25 Aug 2017 | CNY | 17.8267 | 18.0316 | 17.6776 | 17.9198 | 17.9198 | +0.217 (+1.23%) | 4,810,290 |
| 24 Aug 2017 | CNY | 17.5597 | 17.808 | 17.3672 | 17.7025 | 17.7025 | +0.193 (+1.10%) | 5,223,703 |
| 23 Aug 2017 | CNY | 17.777 | 18.0378 | 17.4914 | 17.51 | 17.51 | -0.298 (-1.67%) | 5,328,127 |
| 22 Aug 2017 | CNY | 18.0688 | 18.2054 | 17.7894 | 17.808 | 17.808 | -0.261 (-1.44%) | 5,194,054 |
| 21 Aug 2017 | CNY | 18.0688 | 18.2303 | 17.7894 | 18.0688 | 18.0688 | -0.025 (-0.14%) | 6,616,293 |
| 18 Aug 2017 | CNY | 18.2489 | 18.5283 | 18.0688 | 18.0937 | 18.0937 | -0.317 (-1.72%) | 6,764,791 |
| 17 Aug 2017 | CNY | 17.9384 | 18.5469 | 17.808 | 18.4103 | 18.4103 | +0.422 (+2.35%) | 10,041,426 |
| 16 Aug 2017 | CNY | 17.8515 | 18.2986 | 17.7894 | 17.9881 | 17.9881 | +0.019 (+0.10%) | 9,220,253 |
| 15 Aug 2017 | CNY | 17.9198 | 18.2116 | 17.7149 | 17.9695 | 17.9695 | -0.012 (-0.07%) | 8,878,583 |
| 14 Aug 2017 | CNY | 17.0753 | 18.1744 | 17.0753 | 17.9819 | 17.9819 | +1.006 (+5.93%) | 13,267,734 |
| 11 Aug 2017 | CNY | 16.8642 | 17.2927 | 16.7587 | 16.976 | 16.976 | -0.056 (-0.33%) | 5,174,523 |
| 10 Aug 2017 | CNY | 17.1561 | 17.4355 | 16.8642 | 17.0319 | 17.0319 | -0.143 (-0.83%) | 4,527,726 |
| 9 Aug 2017 | CNY | 17.1499 | 17.4168 | 16.9512 | 17.1747 | 17.1747 | +0.031 (+0.18%) | 6,631,242 |
| 8 Aug 2017 | CNY | 16.6283 | 17.1809 | 16.591 | 17.1436 | 17.1436 | +0.441 (+2.64%) | 6,551,585 |
| 7 Aug 2017 | CNY | 16.3923 | 16.9387 | 16.3923 | 16.7028 | 16.7028 | +0.335 (+2.05%) | 4,556,421 |
| 4 Aug 2017 | CNY | 16.7649 | 16.8766 | 16.3675 | 16.3675 | 16.3675 | -0.447 (-2.66%) | 5,730,057 |
| 3 Aug 2017 | CNY | 16.7711 | 17.2306 | 16.7028 | 16.8146 | 16.8146 | -0.031 (-0.18%) | 5,837,697 |
| 2 Aug 2017 | CNY | 17.3299 | 17.4479 | 16.8394 | 16.8456 | 16.8456 | -0.652 (-3.73%) | 7,982,745 |
| 1 Aug 2017 | CNY | 17.2306 | 17.51 | 17.0195 | 17.4976 | 17.4976 | +0.279 (+1.62%) | 6,995,100 |
