| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 17.1889 | 17.4111 | 16.3889 | 16.65 | 16.65 | -0.661 (-3.82%) | 8,360,933 |
| 11 Sep 2017 | CNY | 17.2222 | 17.9389 | 17.0722 | 17.3111 | 17.3111 | -0.133 (-0.76%) | 8,252,587 |
| 8 Sep 2017 | CNY | 16.3222 | 17.7111 | 16.1667 | 17.4444 | 17.4444 | +1.111 (+6.80%) | 12,866,490 |
| 7 Sep 2017 | CNY | 17.0556 | 17.0667 | 16.2333 | 16.3333 | 16.3333 | -0.733 (-4.30%) | 13,506,588 |
| 6 Sep 2017 | CNY | 15.5278 | 17.0667 | 15.5278 | 17.0667 | 17.0667 | +1.55 (+9.99%) | 15,655,701 |
| 5 Sep 2017 | CNY | 14.5667 | 15.5444 | 14.5667 | 15.5167 | 15.5167 | +0.878 (+6.00%) | 8,946,729 |
| 4 Sep 2017 | CNY | 14.8333 | 14.8333 | 14.5 | 14.6389 | 14.6389 | -0.183 (-1.24%) | 3,144,931 |
| 1 Sep 2017 | CNY | 14.9778 | 15.1167 | 14.6389 | 14.8222 | 14.8222 | -0.128 (-0.85%) | 4,485,290 |
| 31 Aug 2017 | CNY | 14.5389 | 14.9611 | 14.4778 | 14.95 | 14.95 | +0.35 (+2.40%) | 4,316,875 |
| 30 Aug 2017 | CNY | 14.6167 | 14.7556 | 14.5 | 14.6 | 14.6 | -0.061 (-0.42%) | 2,527,477 |
| 29 Aug 2017 | CNY | 14.7 | 14.8611 | 14.4389 | 14.6611 | 14.6611 | -0.172 (-1.16%) | 4,673,874 |
| 28 Aug 2017 | CNY | 14.5 | 14.9722 | 14.5 | 14.8333 | 14.8333 | +0.417 (+2.89%) | 6,233,002 |
| 25 Aug 2017 | CNY | 14.1667 | 14.4333 | 14.0111 | 14.4167 | 14.4167 | +0.256 (+1.80%) | 3,889,693 |
| 24 Aug 2017 | CNY | 14.2278 | 14.3778 | 13.9167 | 14.1611 | 14.1611 | -0.222 (-1.54%) | 4,018,474 |
| 23 Aug 2017 | CNY | 14.5222 | 14.7556 | 14.1667 | 14.3833 | 14.3833 | -0.211 (-1.45%) | 4,257,648 |
| 22 Aug 2017 | CNY | 14.2611 | 14.7333 | 14.1611 | 14.5944 | 14.5944 | +0.467 (+3.30%) | 6,922,407 |
| 21 Aug 2017 | CNY | 14.0278 | 14.3556 | 14.0056 | 14.1278 | 14.1278 | +0.128 (+0.91%) | 4,099,316 |
| 18 Aug 2017 | CNY | 14.2278 | 14.4389 | 13.8333 | 14 | 14 | -0.478 (-3.30%) | 6,909,157 |
| 17 Aug 2017 | CNY | 14.7222 | 14.8944 | 14.2278 | 14.4778 | 14.4778 | -0.505 (-3.37%) | 8,090,992 |
| 16 Aug 2017 | CNY | 14.9333 | 15.4889 | 14.8333 | 14.9833 | 14.9833 | -0.195 (-1.28%) | 7,851,909 |
| 15 Aug 2017 | CNY | 14.5944 | 15.1778 | 14.3444 | 15.1778 | 15.1778 | +0.522 (+3.56%) | 7,324,633 |
| 14 Aug 2017 | CNY | 14.3944 | 14.8889 | 14.2444 | 14.6556 | 14.6556 | +0.156 (+1.07%) | 7,393,672 |
| 11 Aug 2017 | CNY | 14.65 | 14.8778 | 14.2444 | 14.5 | 14.5 | -0.506 (-3.37%) | 7,406,037 |
| 10 Aug 2017 | CNY | 15.7167 | 15.9556 | 14.8944 | 15.0056 | 15.0056 | -0.933 (-5.86%) | 10,356,078 |
| 9 Aug 2017 | CNY | 14.8333 | 16.0444 | 14.3778 | 15.9389 | 15.9389 | +1.083 (+7.29%) | 13,321,233 |
| 8 Aug 2017 | CNY | 14.9167 | 15.6111 | 14.3111 | 14.8556 | 14.8556 | +0.256 (+1.75%) | 13,917,506 |
| 7 Aug 2017 | CNY | 13.2778 | 14.6 | 13.1667 | 14.6 | 14.6 | +1.328 (+10.00%) | 7,633,044 |
| 4 Aug 2017 | CNY | 12.4 | 13.4444 | 12.4 | 13.2722 | 13.2722 | +0.856 (+6.89%) | 7,158,898 |
| 3 Aug 2017 | CNY | 12 | 12.6611 | 11.85 | 12.4167 | 12.4167 | +0.383 (+3.19%) | 4,161,526 |
| 2 Aug 2017 | CNY | 11.8222 | 12.0833 | 11.6222 | 12.0333 | 12.0333 | +0.217 (+1.83%) | 3,122,679 |
