| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 19.1641 | 19.7436 | 19.1436 | 19.5282 | 19.5282 | +0.39 (+2.04%) | 5,548,097 |
| 31 Aug 2017 | CNY | 19.2872 | 19.8615 | 19.0205 | 19.1385 | 19.1385 | +0.267 (+1.41%) | 6,318,282 |
| 30 Aug 2017 | CNY | 18.8718 | 19.1231 | 18.718 | 18.8718 | 18.8718 | -0.144 (-0.76%) | 2,868,814 |
| 29 Aug 2017 | CNY | 18.8462 | 19.3744 | 18.7128 | 19.0154 | 19.0154 | +0.195 (+1.04%) | 5,326,781 |
| 28 Aug 2017 | CNY | 18.3846 | 19.0308 | 18.3846 | 18.8205 | 18.8205 | +0.364 (+1.97%) | 3,423,332 |
| 25 Aug 2017 | CNY | 18.2154 | 18.5744 | 18.0667 | 18.4564 | 18.4564 | +0.39 (+2.16%) | 2,407,099 |
| 24 Aug 2017 | CNY | 18.2564 | 18.5231 | 18.0256 | 18.0667 | 18.0667 | -0.19 (-1.04%) | 1,910,418 |
| 23 Aug 2017 | CNY | 18.6051 | 18.6051 | 18.1795 | 18.2564 | 18.2564 | -0.359 (-1.93%) | 2,158,552 |
| 22 Aug 2017 | CNY | 18.8615 | 18.9128 | 18.5692 | 18.6154 | 18.6154 | -0.226 (-1.20%) | 2,094,105 |
| 21 Aug 2017 | CNY | 18.7949 | 18.8974 | 18.6359 | 18.841 | 18.841 | +0.067 (+0.35%) | 2,172,690 |
| 18 Aug 2017 | CNY | 18.959 | 18.959 | 18.5436 | 18.7744 | 18.7744 | -0.302 (-1.59%) | 3,039,841 |
| 17 Aug 2017 | CNY | 18.7539 | 19.2308 | 18.7231 | 19.0769 | 19.0769 | +0.231 (+1.22%) | 4,268,606 |
| 16 Aug 2017 | CNY | 18.4769 | 18.9692 | 18.2103 | 18.8462 | 18.8462 | +0.369 (+2.00%) | 4,268,358 |
| 15 Aug 2017 | CNY | 18.359 | 18.7231 | 18.3026 | 18.4769 | 18.4769 | +0.108 (+0.59%) | 2,155,697 |
| 14 Aug 2017 | CNY | 17.9897 | 18.4872 | 17.9487 | 18.3692 | 18.3692 | +0.38 (+2.11%) | 2,448,585 |
| 11 Aug 2017 | CNY | 17.9333 | 18.4872 | 17.8974 | 17.9897 | 17.9897 | -0.215 (-1.18%) | 1,824,615 |
| 10 Aug 2017 | CNY | 18.718 | 18.718 | 18.1744 | 18.2051 | 18.2051 | -0.564 (-3.01%) | 3,001,245 |
| 9 Aug 2017 | CNY | 18.7949 | 18.9077 | 18.518 | 18.7692 | 18.7692 | +0.051 (+0.27%) | 2,510,079 |
| 8 Aug 2017 | CNY | 18.6564 | 18.8308 | 18.4103 | 18.718 | 18.718 | +0.077 (+0.41%) | 2,610,660 |
| 7 Aug 2017 | CNY | 18.4615 | 18.9436 | 18.4615 | 18.641 | 18.641 | -0.451 (-2.36%) | 3,696,835 |
| 4 Aug 2017 | CNY | 18.9231 | 19.8718 | 18.6154 | 19.0923 | 19.0923 | +0.087 (+0.46%) | 5,573,314 |
| 3 Aug 2017 | CNY | 18.3795 | 19.3077 | 18.241 | 19.0051 | 19.0051 | +0.626 (+3.40%) | 3,993,644 |
| 2 Aug 2017 | CNY | 18.8513 | 18.9128 | 18.2564 | 18.3795 | 18.3795 | -0.554 (-2.93%) | 3,331,937 |
| 1 Aug 2017 | CNY | 19.2513 | 19.4872 | 18.6308 | 18.9333 | 18.9333 | -0.318 (-1.65%) | 3,309,150 |
| 31 Jul 2017 | CNY | 19.2205 | 19.5846 | 19.1026 | 19.2513 | 19.2513 | +0.031 (+0.16%) | 3,285,853 |
| 28 Jul 2017 | CNY | 19.318 | 19.6256 | 19.0051 | 19.2205 | 19.2205 | -0.292 (-1.50%) | 3,998,865 |
| 27 Jul 2017 | CNY | 18.6564 | 19.7436 | 18.4821 | 19.5128 | 19.5128 | +0.913 (+4.91%) | 6,381,458 |
| 26 Jul 2017 | CNY | 18.7744 | 19.1282 | 18.4667 | 18.6 | 18.6 | -0.364 (-1.92%) | 3,672,750 |
| 25 Jul 2017 | CNY | 18.0359 | 19.0667 | 17.8462 | 18.9641 | 18.9641 | +0.939 (+5.21%) | 5,299,671 |
| 24 Jul 2017 | CNY | 17.7487 | 18.1897 | 17.7282 | 18.0256 | 18.0256 | +0.154 (+0.86%) | 2,289,430 |
