| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 14.3 | 14.5 | 14.15 | 14.27 | 14.27 | -0.05 (-0.35%) | 5,042,438 |
| 7 Sep 2017 | CNY | 14.49 | 14.88 | 14.3 | 14.32 | 14.32 | -0.13 (-0.90%) | 9,135,780 |
| 6 Sep 2017 | CNY | 14.15 | 14.45 | 14.02 | 14.45 | 14.45 | +0.3 (+2.12%) | 4,855,383 |
| 5 Sep 2017 | CNY | 14.4 | 14.4 | 14.09 | 14.15 | 14.15 | -0.25 (-1.74%) | 4,041,897 |
| 4 Sep 2017 | CNY | 14.15 | 14.44 | 14.04 | 14.4 | 14.4 | +0.25 (+1.77%) | 5,483,237 |
| 1 Sep 2017 | CNY | 13.8 | 14.24 | 13.65 | 14.15 | 14.15 | +0.17 (+1.22%) | 6,141,625 |
| 31 Aug 2017 | CNY | 14.1 | 14.13 | 13.93 | 13.98 | 13.98 | -0.12 (-0.85%) | 4,248,051 |
| 30 Aug 2017 | CNY | 14.1 | 14.17 | 13.92 | 14.1 | 14.1 | +0.02 (+0.14%) | 3,352,740 |
| 29 Aug 2017 | CNY | 14.35 | 14.36 | 14 | 14.08 | 14.08 | -0.17 (-1.19%) | 4,793,148 |
| 28 Aug 2017 | CNY | 14.22 | 14.44 | 14.15 | 14.25 | 14.25 | +0.07 (+0.49%) | 5,276,703 |
| 25 Aug 2017 | CNY | 13.9 | 14.38 | 13.85 | 14.18 | 14.18 | +0.23 (+1.65%) | 4,004,870 |
| 24 Aug 2017 | CNY | 14.15 | 14.23 | 13.86 | 13.95 | 13.95 | -0.54 (-3.73%) | 8,567,907 |
| 23 Aug 2017 | CNY | 14.69 | 14.7 | 14.43 | 14.49 | 14.49 | -0.2 (-1.36%) | 5,974,360 |
| 22 Aug 2017 | CNY | 15.1 | 15.28 | 14.65 | 14.69 | 14.69 | -0.21 (-1.41%) | 9,339,336 |
| 21 Aug 2017 | CNY | 14.85 | 15.05 | 14.75 | 14.9 | 14.9 | +0.09 (+0.61%) | 4,457,900 |
| 18 Aug 2017 | CNY | 14.8 | 15.07 | 14.55 | 14.81 | 14.81 | -0.07 (-0.47%) | 5,620,637 |
| 17 Aug 2017 | CNY | 14.89 | 15.3 | 14.75 | 14.88 | 14.88 | -0.13 (-0.87%) | 7,713,970 |
| 16 Aug 2017 | CNY | 14.45 | 15.21 | 14.3 | 15.01 | 15.01 | +0.53 (+3.66%) | 12,043,829 |
| 15 Aug 2017 | CNY | 14.59 | 14.65 | 14.24 | 14.48 | 14.48 | -0.05 (-0.34%) | 5,992,490 |
| 14 Aug 2017 | CNY | 14.03 | 14.58 | 13.93 | 14.53 | 14.53 | +0.5 (+3.56%) | 6,622,168 |
| 11 Aug 2017 | CNY | 14.1 | 14.29 | 13.9 | 14.03 | 14.03 | -0.33 (-2.30%) | 4,705,694 |
| 10 Aug 2017 | CNY | 14.6 | 14.71 | 14.01 | 14.36 | 14.36 | -0.28 (-1.91%) | 5,527,704 |
| 9 Aug 2017 | CNY | 14.15 | 14.67 | 14.11 | 14.64 | 14.64 | +0.53 (+3.76%) | 7,680,722 |
| 8 Aug 2017 | CNY | 13.95 | 14.11 | 13.7 | 14.11 | 14.11 | +0.21 (+1.51%) | 3,461,894 |
| 7 Aug 2017 | CNY | 14.09 | 14.18 | 13.86 | 13.9 | 13.9 | -0.16 (-1.14%) | 3,348,259 |
| 4 Aug 2017 | CNY | 13.86 | 14.13 | 13.5 | 14.06 | 14.06 | +0.2 (+1.44%) | 6,148,321 |
| 3 Aug 2017 | CNY | 13.91 | 14.35 | 13.8 | 13.86 | 13.86 | -0.16 (-1.14%) | 4,938,977 |
| 2 Aug 2017 | CNY | 14.13 | 14.38 | 13.97 | 14.02 | 14.02 | -0.22 (-1.54%) | 4,391,020 |
| 1 Aug 2017 | CNY | 14.67 | 14.67 | 14.06 | 14.24 | 14.24 | -0.45 (-3.06%) | 6,667,163 |
| 31 Jul 2017 | CNY | 14.64 | 14.77 | 14.42 | 14.69 | 14.69 | +0.04 (+0.27%) | 6,047,641 |
