| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 15.7824 | 15.9706 | 15.6941 | 15.9706 | 15.9706 | +0.176 (+1.12%) | 1,213,290 |
| 8 Sep 2017 | CNY | 15.8118 | 15.9235 | 15.6647 | 15.7941 | 15.7941 | -0.124 (-0.78%) | 1,483,885 |
| 7 Sep 2017 | CNY | 16 | 16.2177 | 15.8824 | 15.9177 | 15.9177 | +0.029 (+0.19%) | 2,275,812 |
| 6 Sep 2017 | CNY | 15.7941 | 15.8882 | 15.6412 | 15.8882 | 15.8882 | +0.024 (+0.15%) | 1,384,638 |
| 5 Sep 2017 | CNY | 15.8588 | 15.9706 | 15.6647 | 15.8647 | 15.8647 | -0.041 (-0.26%) | 1,712,202 |
| 4 Sep 2017 | CNY | 16.1177 | 16.1706 | 15.8294 | 15.9059 | 15.9059 | -0.176 (-1.10%) | 2,014,131 |
| 1 Sep 2017 | CNY | 15.9235 | 16.1471 | 15.8824 | 16.0824 | 16.0824 | +0.135 (+0.85%) | 2,196,763 |
| 31 Aug 2017 | CNY | 15.7529 | 15.9941 | 15.6471 | 15.9471 | 15.9471 | +0.147 (+0.93%) | 2,264,027 |
| 30 Aug 2017 | CNY | 15.8235 | 16 | 15.5941 | 15.8 | 15.8 | -0.071 (-0.44%) | 2,791,440 |
| 29 Aug 2017 | CNY | 15.2647 | 15.8706 | 15.1412 | 15.8706 | 15.8706 | +0.506 (+3.29%) | 4,878,867 |
| 28 Aug 2017 | CNY | 14.8471 | 15.4177 | 14.8471 | 15.3647 | 15.3647 | +0.529 (+3.57%) | 2,906,114 |
| 25 Aug 2017 | CNY | 14.6471 | 14.9294 | 14.5706 | 14.8353 | 14.8353 | +0.253 (+1.73%) | 1,366,898 |
| 24 Aug 2017 | CNY | 14.7235 | 14.8588 | 14.5647 | 14.5824 | 14.5824 | -0.212 (-1.43%) | 1,330,253 |
| 23 Aug 2017 | CNY | 14.7471 | 14.7941 | 14.6235 | 14.7941 | 14.7941 | +0.047 (+0.32%) | 1,051,014 |
| 22 Aug 2017 | CNY | 14.8647 | 14.9706 | 14.6529 | 14.7471 | 14.7471 | -0.118 (-0.79%) | 1,208,020 |
| 21 Aug 2017 | CNY | 14.6706 | 14.9059 | 14.6 | 14.8647 | 14.8647 | +0.194 (+1.32%) | 1,337,514 |
| 18 Aug 2017 | CNY | 14.9294 | 14.9294 | 14.6471 | 14.6706 | 14.6706 | -0.271 (-1.81%) | 1,695,364 |
| 17 Aug 2017 | CNY | 14.8824 | 15.0941 | 14.8 | 14.9412 | 14.9412 | +0.059 (+0.40%) | 1,804,344 |
| 16 Aug 2017 | CNY | 14.6941 | 14.9529 | 14.5588 | 14.8824 | 14.8824 | +0.176 (+1.20%) | 2,048,353 |
| 15 Aug 2017 | CNY | 14.6824 | 14.7941 | 14.5882 | 14.7059 | 14.7059 | +0.041 (+0.28%) | 1,044,780 |
| 14 Aug 2017 | CNY | 14.4235 | 14.7471 | 14.3235 | 14.6647 | 14.6647 | +0.335 (+2.34%) | 1,307,730 |
| 11 Aug 2017 | CNY | 14.4118 | 14.5706 | 14.2647 | 14.3294 | 14.3294 | -0.218 (-1.50%) | 1,097,530 |
| 10 Aug 2017 | CNY | 14.6294 | 14.8529 | 14.4471 | 14.5471 | 14.5471 | -0.159 (-1.08%) | 1,523,370 |
| 9 Aug 2017 | CNY | 14.8824 | 14.9294 | 14.6471 | 14.7059 | 14.7059 | -0.247 (-1.65%) | 1,603,383 |
| 8 Aug 2017 | CNY | 14.4882 | 14.9824 | 14.4118 | 14.9529 | 14.9529 | +0.37 (+2.54%) | 2,489,979 |
| 7 Aug 2017 | CNY | 14.7177 | 14.7882 | 14.4882 | 14.5824 | 14.5824 | -0.118 (-0.80%) | 1,622,140 |
| 4 Aug 2017 | CNY | 14.2529 | 15 | 14.2529 | 14.7 | 14.7 | +0.453 (+3.18%) | 3,319,610 |
| 3 Aug 2017 | CNY | 13.9588 | 14.4353 | 13.8647 | 14.2471 | 14.2471 | +0.288 (+2.07%) | 1,939,851 |
| 2 Aug 2017 | CNY | 14.2765 | 14.3412 | 13.9118 | 13.9588 | 13.9588 | -0.324 (-2.27%) | 1,184,900 |
| 1 Aug 2017 | CNY | 14.2529 | 14.3529 | 14.1529 | 14.2824 | 14.2824 | +0.029 (+0.21%) | 1,021,421 |
