| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | CNY | 14.5278 | 15.5 | 13.8889 | 15 | 15 | +0.344 (+2.35%) | 4,972,060 |
| 17 Aug 2017 | CNY | 14.4444 | 14.8333 | 14.3167 | 14.6556 | 14.6556 | +0.211 (+1.46%) | 2,457,027 |
| 16 Aug 2017 | CNY | 14.3167 | 14.5556 | 14.2 | 14.4444 | 14.4444 | +0.128 (+0.89%) | 2,194,515 |
| 15 Aug 2017 | CNY | 14.0611 | 14.4222 | 14.0556 | 14.3167 | 14.3167 | +0.3 (+2.14%) | 1,890,720 |
| 14 Aug 2017 | CNY | 13.7167 | 14.0444 | 13.6111 | 14.0167 | 14.0167 | +0.3 (+2.19%) | 1,550,340 |
| 11 Aug 2017 | CNY | 14.3222 | 14.3389 | 13.6056 | 13.7167 | 13.7167 | -0.594 (-4.15%) | 3,000,420 |
| 10 Aug 2017 | CNY | 14.4611 | 14.6056 | 14.1611 | 14.3111 | 14.3111 | -0.117 (-0.81%) | 1,849,392 |
| 9 Aug 2017 | CNY | 14.3889 | 14.5556 | 14.2222 | 14.4278 | 14.4278 | -0.011 (-0.08%) | 2,154,882 |
| 8 Aug 2017 | CNY | 13.9722 | 14.45 | 13.9 | 14.4389 | 14.4389 | +0.467 (+3.34%) | 2,783,557 |
| 7 Aug 2017 | CNY | 14.1778 | 14.4056 | 13.9722 | 13.9722 | 13.9722 | -0.206 (-1.45%) | 2,268,540 |
| 4 Aug 2017 | CNY | 14.4278 | 14.6 | 14.1778 | 14.1778 | 14.1778 | -0.189 (-1.31%) | 2,259,158 |
| 3 Aug 2017 | CNY | 14.6556 | 14.9556 | 14.2778 | 14.3667 | 14.3667 | -0.222 (-1.52%) | 3,155,405 |
| 2 Aug 2017 | CNY | 15.0889 | 15.1444 | 14.5889 | 14.5889 | 14.5889 | -0.5 (-3.31%) | 3,333,630 |
| 1 Aug 2017 | CNY | 15 | 15.1667 | 14.7667 | 15.0889 | 15.0889 | -0.105 (-0.69%) | 2,767,543 |
| 31 Jul 2017 | CNY | 15.2667 | 15.3556 | 14.5556 | 15.1944 | 15.1944 | -0.006 (-0.04%) | 3,325,905 |
| 28 Jul 2017 | CNY | 15.6389 | 15.8333 | 15.1111 | 15.2 | 15.2 | -0.472 (-3.01%) | 4,082,423 |
| 27 Jul 2017 | CNY | 15.2889 | 15.8278 | 15.0611 | 15.6722 | 15.6722 | +0.244 (+1.58%) | 5,950,053 |
| 26 Jul 2017 | CNY | 15.8333 | 16.0556 | 15.2778 | 15.4278 | 15.4278 | -0.256 (-1.63%) | 5,128,509 |
| 25 Jul 2017 | CNY | 15.4278 | 15.7056 | 15.1111 | 15.6833 | 15.6833 | +0.25 (+1.62%) | 5,613,843 |
| 24 Jul 2017 | CNY | 14.9444 | 15.4333 | 14.5389 | 15.4333 | 15.4333 | +0.461 (+3.08%) | 5,144,310 |
| 21 Jul 2017 | CNY | 14.9556 | 15.3889 | 14.9056 | 14.9722 | 14.9722 | +0.017 (+0.11%) | 4,034,404 |
| 20 Jul 2017 | CNY | 15.0722 | 15.7056 | 14.8944 | 14.9556 | 14.9556 | -0.294 (-1.93%) | 6,777,669 |
| 19 Jul 2017 | CNY | 15.0389 | 15.3333 | 14.7278 | 15.25 | 15.25 | +0.328 (+2.20%) | 7,854,879 |
| 18 Jul 2017 | CNY | 13.3833 | 14.9222 | 13.3556 | 14.9222 | 14.9222 | +1.355 (+9.99%) | 6,750,021 |
| 17 Jul 2017 | CNY | 14.5 | 14.6167 | 13.45 | 13.5667 | 13.5667 | -1.194 (-8.09%) | 4,433,292 |
| 14 Jul 2017 | CNY | 15.1667 | 15.4 | 14.6722 | 14.7611 | 14.7611 | -0.633 (-4.11%) | 4,523,976 |
| 13 Jul 2017 | CNY | 13.6222 | 15.7056 | 13.6222 | 15.3944 | 15.3944 | +1.089 (+7.61%) | 7,575,019 |
| 5 Jul 2017 | CNY | 14.0833 | 14.3056 | 14.0167 | 14.3056 | 14.3056 | +0.283 (+2.02%) | 2,929,899 |
| 4 Jul 2017 | CNY | 13.8444 | 14.0667 | 13.8444 | 14.0222 | 14.0222 | +0.111 (+0.80%) | 1,942,326 |
| 3 Jul 2017 | CNY | 13.6444 | 14.0722 | 13.6444 | 13.9111 | 13.9111 | +0.267 (+1.95%) | 2,622,348 |
