| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 15.43 | 15.67 | 15.3 | 15.53 | 15.53 | +0.03 (+0.19%) | 23,976,139 |
| 8 Sep 2017 | CNY | 15.62 | 15.94 | 15.32 | 15.5 | 15.5 | -0.3 (-1.90%) | 35,395,561 |
| 7 Sep 2017 | CNY | 16.3 | 16.96 | 15.6 | 15.8 | 15.8 | -0.22 (-1.37%) | 56,832,018 |
| 6 Sep 2017 | CNY | 15.4 | 16.18 | 15.26 | 16.02 | 16.02 | +0.33 (+2.10%) | 44,399,495 |
| 5 Sep 2017 | CNY | 16.05 | 16.28 | 15.65 | 15.69 | 15.69 | -0.71 (-4.33%) | 51,883,870 |
| 4 Sep 2017 | CNY | 16.15 | 17.43 | 16.01 | 16.4 | 16.4 | -0.52 (-3.07%) | 88,051,343 |
| 1 Sep 2017 | CNY | 15.81 | 17.36 | 15.68 | 16.92 | 16.92 | +0.95 (+5.95%) | 91,235,654 |
| 31 Aug 2017 | CNY | 15 | 16.37 | 14.81 | 15.97 | 15.97 | +0.93 (+6.18%) | 84,413,564 |
| 30 Aug 2017 | CNY | 15.15 | 15.28 | 14.75 | 15.04 | 15.04 | -0.12 (-0.79%) | 39,112,427 |
| 29 Aug 2017 | CNY | 14.84 | 15.35 | 14.71 | 15.16 | 15.16 | +0.19 (+1.27%) | 43,434,494 |
| 28 Aug 2017 | CNY | 14.94 | 15.56 | 14.9 | 14.97 | 14.97 | +0.09 (+0.60%) | 63,652,596 |
| 25 Aug 2017 | CNY | 14.78 | 15.09 | 14.54 | 14.88 | 14.88 | +0.24 (+1.64%) | 43,342,627 |
| 24 Aug 2017 | CNY | 15.17 | 15.17 | 14.51 | 14.64 | 14.64 | -0.96 (-6.15%) | 65,368,334 |
| 23 Aug 2017 | CNY | 15.31 | 16.26 | 15.2 | 15.6 | 15.6 | +0.23 (+1.50%) | 76,165,463 |
| 22 Aug 2017 | CNY | 15.45 | 15.74 | 15.17 | 15.37 | 15.37 | -0.28 (-1.79%) | 52,872,170 |
| 21 Aug 2017 | CNY | 15.8 | 16.19 | 15.33 | 15.65 | 15.65 | -0.27 (-1.70%) | 55,732,587 |
| 18 Aug 2017 | CNY | 16.28 | 16.41 | 15.45 | 15.92 | 15.92 | -0.71 (-4.27%) | 68,164,807 |
| 17 Aug 2017 | CNY | 16.4 | 17.44 | 15.88 | 16.63 | 16.63 | -0.04 (-0.24%) | 120,953,478 |
| 16 Aug 2017 | CNY | 15.2 | 16.67 | 15.01 | 16.67 | 16.67 | +1.52 (+10.03%) | 129,322,304 |
| 15 Aug 2017 | CNY | 15.9 | 16.18 | 15.11 | 15.15 | 15.15 | -0.54 (-3.44%) | 71,472,655 |
| 14 Aug 2017 | CNY | 15.34 | 15.89 | 15.04 | 15.69 | 15.69 | +0.27 (+1.75%) | 75,028,892 |
| 11 Aug 2017 | CNY | 15.56 | 16.07 | 14.88 | 15.42 | 15.42 | -0.43 (-2.71%) | 75,391,787 |
| 10 Aug 2017 | CNY | 15.3 | 16.44 | 15.11 | 15.85 | 15.85 | +0.17 (+1.08%) | 87,588,043 |
| 9 Aug 2017 | CNY | 14.1 | 15.69 | 14.02 | 15.68 | 15.68 | +1.42 (+9.96%) | 112,220,403 |
| 8 Aug 2017 | CNY | 12.72 | 14.26 | 12.63 | 14.26 | 14.26 | +1.3 (+10.03%) | 94,049,954 |
| 7 Aug 2017 | CNY | 12.7 | 13.58 | 12.5 | 12.96 | 12.96 | 0.0 (0.0%) | 58,588,460 |
| 4 Aug 2017 | CNY | 12.59 | 13.26 | 12.25 | 12.96 | 12.96 | +0.65 (+5.28%) | 68,495,526 |
| 3 Aug 2017 | CNY | 11.03 | 12.31 | 10.9 | 12.31 | 12.31 | +1.12 (+10.01%) | 51,377,483 |
| 2 Aug 2017 | CNY | 10.56 | 11.73 | 10.53 | 11.19 | 11.19 | +0.53 (+4.97%) | 35,983,774 |
| 1 Aug 2017 | CNY | 10.58 | 10.74 | 10.4 | 10.66 | 10.66 | +0.02 (+0.19%) | 12,192,917 |
