| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | CNY | 14.63 | 14.96 | 14.6 | 14.68 | 14.68 | -0.02 (-0.14%) | 1,668,983 |
| 22 Aug 2017 | CNY | 15.04 | 15.1 | 14.63 | 14.7 | 14.7 | -0.44 (-2.91%) | 3,226,473 |
| 21 Aug 2017 | CNY | 14.65 | 15.26 | 14.65 | 15.14 | 15.14 | +0.52 (+3.56%) | 3,704,887 |
| 18 Aug 2017 | CNY | 14.29 | 14.85 | 14.29 | 14.62 | 14.62 | +0.14 (+0.97%) | 2,741,298 |
| 17 Aug 2017 | CNY | 14.66 | 14.87 | 14.34 | 14.48 | 14.48 | +0.03 (+0.21%) | 3,381,408 |
| 16 Aug 2017 | CNY | 14.12 | 14.58 | 13.98 | 14.45 | 14.45 | +0.35 (+2.48%) | 4,146,144 |
| 15 Aug 2017 | CNY | 13.84 | 14.14 | 13.79 | 14.1 | 14.1 | +0.26 (+1.88%) | 2,803,365 |
| 14 Aug 2017 | CNY | 13.49 | 13.86 | 13.41 | 13.84 | 13.84 | +0.39 (+2.90%) | 2,442,814 |
| 11 Aug 2017 | CNY | 13.45 | 13.64 | 13.38 | 13.45 | 13.45 | 0.0 (0.0%) | 1,374,509 |
| 10 Aug 2017 | CNY | 13.66 | 13.79 | 13.43 | 13.45 | 13.45 | -0.27 (-1.97%) | 1,940,876 |
| 9 Aug 2017 | CNY | 13.68 | 13.85 | 13.6 | 13.72 | 13.72 | +0.02 (+0.15%) | 1,751,637 |
| 8 Aug 2017 | CNY | 13.65 | 13.73 | 13.35 | 13.7 | 13.7 | +0.12 (+0.88%) | 2,128,109 |
| 7 Aug 2017 | CNY | 13.55 | 13.73 | 13.54 | 13.58 | 13.58 | -0.05 (-0.37%) | 1,550,940 |
| 4 Aug 2017 | CNY | 13.78 | 13.79 | 13.55 | 13.63 | 13.63 | -0.13 (-0.94%) | 1,681,664 |
| 3 Aug 2017 | CNY | 13.72 | 13.92 | 13.63 | 13.76 | 13.76 | +0.04 (+0.29%) | 1,454,153 |
| 2 Aug 2017 | CNY | 13.95 | 13.95 | 13.66 | 13.72 | 13.72 | -0.21 (-1.51%) | 1,835,623 |
| 1 Aug 2017 | CNY | 14.02 | 14.02 | 13.76 | 13.93 | 13.93 | +0.02 (+0.14%) | 1,777,265 |
| 31 Jul 2017 | CNY | 13.89 | 14.04 | 13.83 | 13.91 | 13.91 | -0.03 (-0.22%) | 1,536,549 |
| 28 Jul 2017 | CNY | 13.88 | 14.19 | 13.88 | 13.94 | 13.94 | +0.07 (+0.50%) | 1,922,748 |
| 27 Jul 2017 | CNY | 13.66 | 13.98 | 13.5 | 13.87 | 13.87 | +0.26 (+1.91%) | 3,056,845 |
| 26 Jul 2017 | CNY | 13.64 | 13.76 | 13.5 | 13.61 | 13.61 | -0.04 (-0.29%) | 1,044,412 |
| 25 Jul 2017 | CNY | 13.68 | 13.82 | 13.52 | 13.65 | 13.65 | -0.03 (-0.22%) | 1,017,044 |
| 24 Jul 2017 | CNY | 13.43 | 13.99 | 13.37 | 13.68 | 13.68 | +0.2 (+1.48%) | 2,588,212 |
| 21 Jul 2017 | CNY | 13.78 | 13.78 | 13.4 | 13.48 | 13.48 | -0.2 (-1.46%) | 1,780,711 |
| 20 Jul 2017 | CNY | 13.72 | 13.91 | 13.58 | 13.68 | 13.68 | -0.04 (-0.29%) | 1,502,554 |
| 19 Jul 2017 | CNY | 13.55 | 13.76 | 13.55 | 13.72 | 13.72 | +0.06 (+0.44%) | 1,435,474 |
| 18 Jul 2017 | CNY | 13.41 | 13.76 | 13.41 | 13.66 | 13.66 | +0.11 (+0.81%) | 1,546,056 |
| 17 Jul 2017 | CNY | 14.27 | 14.31 | 13.36 | 13.55 | 13.55 | -0.82 (-5.71%) | 3,566,922 |
| 14 Jul 2017 | CNY | 14.4 | 14.48 | 14.3 | 14.37 | 14.37 | -0.18 (-1.24%) | 1,626,460 |
| 13 Jul 2017 | CNY | 14.6 | 14.95 | 14.31 | 14.55 | 14.55 | +0.2 (+1.39%) | 4,841,392 |
