| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 14.4667 | 15.4722 | 14.3778 | 15.2778 | 15.2778 | +0.706 (+4.84%) | 14,769,280 |
| 8 Sep 2017 | CNY | 14.7833 | 15.1111 | 14.5389 | 14.5722 | 14.5722 | -0.178 (-1.21%) | 8,557,837 |
| 7 Sep 2017 | CNY | 14.3389 | 14.7778 | 14.2778 | 14.75 | 14.75 | +0.411 (+2.87%) | 8,909,053 |
| 6 Sep 2017 | CNY | 14.3944 | 14.7111 | 14.2778 | 14.3389 | 14.3389 | -0.111 (-0.77%) | 5,904,671 |
| 5 Sep 2017 | CNY | 14.4833 | 14.5778 | 14.1778 | 14.45 | 14.45 | -0.161 (-1.10%) | 6,147,529 |
| 4 Sep 2017 | CNY | 14.4111 | 14.6111 | 13.9444 | 14.6111 | 14.6111 | -0.122 (-0.83%) | 11,502,441 |
| 1 Sep 2017 | CNY | 14.7056 | 14.9278 | 14.4889 | 14.7333 | 14.7333 | -0.039 (-0.26%) | 7,348,073 |
| 31 Aug 2017 | CNY | 14.7 | 14.95 | 14.4222 | 14.7722 | 14.7722 | -0.061 (-0.41%) | 9,834,310 |
| 30 Aug 2017 | CNY | 13.8722 | 15.2056 | 13.7944 | 14.8333 | 14.8333 | +0.961 (+6.93%) | 15,405,213 |
| 29 Aug 2017 | CNY | 14.1611 | 14.1667 | 13.7889 | 13.8722 | 13.8722 | -0.395 (-2.77%) | 12,318,267 |
| 28 Aug 2017 | CNY | 14.0444 | 14.5 | 14.0444 | 14.2667 | 14.2667 | +0.106 (+0.75%) | 8,744,823 |
| 25 Aug 2017 | CNY | 14.1 | 14.2333 | 13.7222 | 14.1611 | 14.1611 | +0.05 (+0.35%) | 9,366,031 |
| 24 Aug 2017 | CNY | 14.3889 | 14.5778 | 13.8833 | 14.1111 | 14.1111 | -0.278 (-1.93%) | 9,789,834 |
| 23 Aug 2017 | CNY | 14.3944 | 14.5333 | 14.2889 | 14.3889 | 14.3889 | +0.028 (+0.19%) | 4,752,918 |
| 22 Aug 2017 | CNY | 14.7667 | 14.8056 | 14.2667 | 14.3611 | 14.3611 | -0.5 (-3.36%) | 7,866,478 |
| 21 Aug 2017 | CNY | 14.7444 | 14.9722 | 14.5056 | 14.8611 | 14.8611 | +0.022 (+0.15%) | 6,197,272 |
| 18 Aug 2017 | CNY | 14.9 | 15.2611 | 14.7222 | 14.8389 | 14.8389 | -0.117 (-0.78%) | 5,961,960 |
| 17 Aug 2017 | CNY | 15.1333 | 15.3333 | 14.9333 | 14.9556 | 14.9556 | -0.35 (-2.29%) | 9,142,669 |
| 16 Aug 2017 | CNY | 14.7444 | 15.4889 | 14.6389 | 15.3056 | 15.3056 | +0.395 (+2.65%) | 17,125,716 |
| 15 Aug 2017 | CNY | 14.5944 | 14.9944 | 14.3778 | 14.9111 | 14.9111 | +0.161 (+1.09%) | 13,719,389 |
| 14 Aug 2017 | CNY | 13.6944 | 14.8833 | 13.6611 | 14.75 | 14.75 | +1.222 (+9.03%) | 21,599,843 |
| 11 Aug 2017 | CNY | 13.0833 | 13.9889 | 13.0722 | 13.5278 | 13.5278 | +0.256 (+1.93%) | 11,726,433 |
| 10 Aug 2017 | CNY | 13.4722 | 13.6667 | 13.15 | 13.2722 | 13.2722 | -0.217 (-1.61%) | 5,894,109 |
| 9 Aug 2017 | CNY | 13.5056 | 13.7389 | 13.3778 | 13.4889 | 13.4889 | -0.039 (-0.29%) | 6,979,003 |
| 8 Aug 2017 | CNY | 13.2889 | 13.5722 | 13.2278 | 13.5278 | 13.5278 | +0.25 (+1.88%) | 7,202,005 |
| 7 Aug 2017 | CNY | 13.1222 | 13.5556 | 13.1222 | 13.2778 | 13.2778 | +0.033 (+0.25%) | 12,465,441 |
| 4 Aug 2017 | CNY | 13.8889 | 13.8889 | 13.1278 | 13.2444 | 13.2444 | -0.628 (-4.53%) | 17,897,090 |
| 3 Aug 2017 | CNY | 12.7833 | 13.8722 | 12.6667 | 13.8722 | 13.8722 | +1.261 (+10.00%) | 29,106,622 |
| 26 Jul 2017 | CNY | 12.2278 | 12.6889 | 12.1667 | 12.6111 | 12.6111 | +0.4 (+3.28%) | 11,964,709 |
| 25 Jul 2017 | CNY | 12.5833 | 12.6389 | 12.1111 | 12.2111 | 12.2111 | -0.372 (-2.96%) | 5,160,222 |
