| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 14.48 | 14.75 | 14.35 | 14.64 | 14.64 | +0.05 (+0.34%) | 30,668,552 |
| 8 Sep 2017 | CNY | 14.59 | 14.85 | 14.34 | 14.59 | 14.59 | -0.08 (-0.55%) | 41,670,386 |
| 7 Sep 2017 | CNY | 14.9 | 15.25 | 14.55 | 14.67 | 14.67 | -0.16 (-1.08%) | 69,901,103 |
| 6 Sep 2017 | CNY | 14.09 | 15.38 | 13.93 | 14.83 | 14.83 | +0.84 (+6.00%) | 91,756,809 |
| 5 Sep 2017 | CNY | 14.21 | 14.58 | 13.93 | 13.99 | 13.99 | -0.21 (-1.48%) | 70,830,138 |
| 4 Sep 2017 | CNY | 13.36 | 14.2 | 13 | 14.2 | 14.2 | +0.8 (+5.97%) | 91,264,591 |
| 1 Sep 2017 | CNY | 13.1 | 13.68 | 12.8 | 13.4 | 13.4 | +0.38 (+2.92%) | 59,743,445 |
| 31 Aug 2017 | CNY | 12.9 | 13.05 | 12.8 | 13.02 | 13.02 | +0.11 (+0.85%) | 19,846,906 |
| 30 Aug 2017 | CNY | 13.06 | 13.15 | 12.84 | 12.91 | 12.91 | -0.15 (-1.15%) | 26,911,077 |
| 29 Aug 2017 | CNY | 13.39 | 13.47 | 12.98 | 13.06 | 13.06 | -0.21 (-1.58%) | 30,024,555 |
| 28 Aug 2017 | CNY | 12.9 | 13.42 | 12.87 | 13.27 | 13.27 | +0.41 (+3.19%) | 38,419,053 |
| 25 Aug 2017 | CNY | 12.51 | 12.95 | 12.42 | 12.86 | 12.86 | +0.11 (+0.86%) | 24,214,644 |
| 24 Aug 2017 | CNY | 13.04 | 13.1 | 12.62 | 12.75 | 12.75 | -0.31 (-2.37%) | 29,199,445 |
| 23 Aug 2017 | CNY | 13.01 | 13.28 | 13 | 13.06 | 13.06 | +0.03 (+0.23%) | 21,115,151 |
| 22 Aug 2017 | CNY | 13.3 | 13.31 | 13.01 | 13.03 | 13.03 | -0.32 (-2.40%) | 26,286,645 |
| 21 Aug 2017 | CNY | 13.3 | 13.53 | 13.12 | 13.35 | 13.35 | +0.05 (+0.38%) | 28,200,336 |
| 18 Aug 2017 | CNY | 13.35 | 13.66 | 13.28 | 13.3 | 13.3 | -0.17 (-1.26%) | 39,713,320 |
| 17 Aug 2017 | CNY | 13.01 | 13.75 | 13.01 | 13.47 | 13.47 | +0.33 (+2.51%) | 52,020,697 |
| 16 Aug 2017 | CNY | 13.12 | 13.47 | 13.01 | 13.14 | 13.14 | +0.03 (+0.23%) | 46,715,226 |
| 15 Aug 2017 | CNY | 13.05 | 13.15 | 12.95 | 13.11 | 13.11 | +0.04 (+0.31%) | 26,995,498 |
| 14 Aug 2017 | CNY | 12.38 | 13.18 | 12.38 | 13.07 | 13.07 | +0.65 (+5.23%) | 45,509,678 |
| 11 Aug 2017 | CNY | 12.19 | 12.8 | 12.16 | 12.42 | 12.42 | +0.1 (+0.81%) | 28,491,358 |
| 10 Aug 2017 | CNY | 12.73 | 12.83 | 12.25 | 12.32 | 12.32 | -0.4 (-3.14%) | 25,199,671 |
| 9 Aug 2017 | CNY | 12.87 | 13.02 | 12.65 | 12.72 | 12.72 | -0.22 (-1.70%) | 27,151,841 |
| 8 Aug 2017 | CNY | 12.6 | 13.04 | 12.43 | 12.94 | 12.94 | +0.35 (+2.78%) | 37,145,309 |
| 7 Aug 2017 | CNY | 12.3 | 12.84 | 12.25 | 12.59 | 12.59 | +0.27 (+2.19%) | 32,022,570 |
| 4 Aug 2017 | CNY | 12.2 | 12.44 | 12.1 | 12.32 | 12.32 | +0.04 (+0.33%) | 23,587,600 |
| 3 Aug 2017 | CNY | 12.08 | 12.57 | 12.01 | 12.28 | 12.28 | +0.16 (+1.32%) | 31,606,211 |
| 2 Aug 2017 | CNY | 12.3 | 12.41 | 12.08 | 12.12 | 12.12 | -0.27 (-2.18%) | 18,495,062 |
| 1 Aug 2017 | CNY | 12.24 | 12.56 | 12.13 | 12.39 | 12.39 | +0.12 (+0.98%) | 22,545,566 |
