| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 17.86 | 18.26 | 17.77 | 18.14 | 18.14 | +0.22 (+1.23%) | 6,896,249 |
| 1 Sep 2017 | CNY | 17.52 | 17.98 | 17.51 | 17.92 | 17.92 | +0.38 (+2.17%) | 5,933,859 |
| 31 Aug 2017 | CNY | 17.5 | 17.65 | 17.21 | 17.54 | 17.54 | +0.1 (+0.57%) | 3,666,561 |
| 30 Aug 2017 | CNY | 17.61 | 17.9 | 17.4 | 17.44 | 17.44 | -0.17 (-0.97%) | 4,290,052 |
| 29 Aug 2017 | CNY | 17.81 | 17.87 | 17.46 | 17.61 | 17.61 | -0.19 (-1.07%) | 4,288,106 |
| 28 Aug 2017 | CNY | 17.2 | 18.05 | 17.15 | 17.8 | 17.8 | +0.57 (+3.31%) | 7,275,513 |
| 25 Aug 2017 | CNY | 16.82 | 17.35 | 16.8 | 17.23 | 17.23 | +0.43 (+2.56%) | 5,039,271 |
| 24 Aug 2017 | CNY | 17.12 | 17.2 | 16.78 | 16.8 | 16.8 | -0.41 (-2.38%) | 3,518,592 |
| 23 Aug 2017 | CNY | 16.85 | 17.34 | 16.75 | 17.21 | 17.21 | +0.36 (+2.14%) | 4,445,614 |
| 22 Aug 2017 | CNY | 17.02 | 17.06 | 16.73 | 16.85 | 16.85 | -0.17 (-1.00%) | 3,362,111 |
| 21 Aug 2017 | CNY | 16.9 | 17.13 | 16.85 | 17.02 | 17.02 | +0.08 (+0.47%) | 3,432,449 |
| 18 Aug 2017 | CNY | 17.1 | 17.25 | 16.82 | 16.94 | 16.94 | -0.41 (-2.36%) | 6,280,839 |
| 17 Aug 2017 | CNY | 16.97 | 17.77 | 16.88 | 17.35 | 17.35 | +0.28 (+1.64%) | 9,357,729 |
| 16 Aug 2017 | CNY | 16.95 | 17.4 | 16.81 | 17.07 | 17.07 | +0.03 (+0.18%) | 9,417,772 |
| 15 Aug 2017 | CNY | 16.8 | 17.08 | 16.67 | 17.04 | 17.04 | +0.28 (+1.67%) | 8,411,427 |
| 14 Aug 2017 | CNY | 15.6 | 17.03 | 15.58 | 16.76 | 16.76 | +1.2 (+7.71%) | 11,062,176 |
| 11 Aug 2017 | CNY | 15.65 | 16.16 | 15.56 | 15.56 | 15.56 | -0.31 (-1.95%) | 3,916,357 |
| 10 Aug 2017 | CNY | 16.27 | 16.37 | 15.7 | 15.87 | 15.87 | -0.4 (-2.46%) | 4,153,407 |
| 9 Aug 2017 | CNY | 16.31 | 16.48 | 16.2 | 16.27 | 16.27 | -0.12 (-0.73%) | 4,708,992 |
| 8 Aug 2017 | CNY | 15.75 | 16.44 | 15.65 | 16.39 | 16.39 | +0.62 (+3.93%) | 6,114,497 |
| 7 Aug 2017 | CNY | 15.94 | 16.19 | 15.75 | 15.77 | 15.77 | -0.03 (-0.19%) | 3,044,166 |
| 4 Aug 2017 | CNY | 16.28 | 16.38 | 15.79 | 15.8 | 15.8 | -0.49 (-3.01%) | 4,455,599 |
| 3 Aug 2017 | CNY | 15.8 | 16.7 | 15.65 | 16.29 | 16.29 | +0.43 (+2.71%) | 7,608,650 |
| 2 Aug 2017 | CNY | 15.61 | 15.95 | 15.39 | 15.86 | 15.86 | +0.13 (+0.83%) | 4,410,336 |
| 1 Aug 2017 | CNY | 15.59 | 16 | 15.5 | 15.73 | 15.73 | +0.04 (+0.25%) | 3,064,228 |
| 31 Jul 2017 | CNY | 15.36 | 15.85 | 15.33 | 15.69 | 15.69 | +0.21 (+1.36%) | 3,464,307 |
| 28 Jul 2017 | CNY | 15.6 | 15.68 | 15.44 | 15.48 | 15.48 | -0.2 (-1.28%) | 4,374,023 |
| 27 Jul 2017 | CNY | 14.94 | 15.88 | 14.77 | 15.68 | 15.68 | +0.83 (+5.59%) | 8,347,170 |
| 26 Jul 2017 | CNY | 14.62 | 14.94 | 14.56 | 14.85 | 14.85 | +0.17 (+1.16%) | 2,900,605 |
| 25 Jul 2017 | CNY | 14.59 | 14.78 | 14.5 | 14.68 | 14.68 | +0.03 (+0.20%) | 1,950,491 |
