| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 22.04 | 22.2 | 21.44 | 21.51 | 21.51 | -0.84 (-3.76%) | 5,045,014 |
| 4 Sep 2017 | CNY | 21.75 | 23.1 | 21.38 | 22.35 | 22.35 | +0.9 (+4.20%) | 8,229,157 |
| 1 Sep 2017 | CNY | 21 | 22.35 | 20.83 | 21.45 | 21.45 | +1.04 (+5.10%) | 9,824,866 |
| 31 Aug 2017 | CNY | 18.57 | 20.41 | 18.57 | 20.41 | 20.41 | +1.86 (+10.03%) | 3,316,838 |
| 30 Aug 2017 | CNY | 18.92 | 19.04 | 18.52 | 18.55 | 18.55 | -0.46 (-2.42%) | 2,002,734 |
| 29 Aug 2017 | CNY | 19.28 | 19.5 | 18.72 | 19.01 | 19.01 | -0.19 (-0.99%) | 2,799,844 |
| 28 Aug 2017 | CNY | 18.23 | 19.58 | 18.21 | 19.2 | 19.2 | +0.73 (+3.95%) | 2,499,219 |
| 25 Aug 2017 | CNY | 18.08 | 18.61 | 18.06 | 18.47 | 18.47 | +0.14 (+0.76%) | 1,717,506 |
| 24 Aug 2017 | CNY | 18.52 | 18.72 | 18.2 | 18.33 | 18.33 | -0.45 (-2.40%) | 1,689,840 |
| 23 Aug 2017 | CNY | 19.5 | 19.5 | 18.32 | 18.78 | 18.78 | -0.85 (-4.33%) | 2,840,915 |
| 15 Aug 2017 | CNY | 19.23 | 20.15 | 19.05 | 19.63 | 19.63 | +0.46 (+2.40%) | 3,415,152 |
| 14 Aug 2017 | CNY | 19.3 | 19.34 | 18.86 | 19.17 | 19.17 | -0.17 (-0.88%) | 3,287,945 |
| 11 Aug 2017 | CNY | 20.14 | 20.14 | 19.18 | 19.34 | 19.34 | -1 (-4.92%) | 3,068,007 |
| 10 Aug 2017 | CNY | 20 | 21.05 | 19.86 | 20.34 | 20.34 | +0.65 (+3.30%) | 5,500,164 |
| 9 Aug 2017 | CNY | 17.96 | 19.69 | 17.75 | 19.69 | 19.69 | +1.79 (+10.00%) | 3,139,640 |
| 8 Aug 2017 | CNY | 17.85 | 17.98 | 17.65 | 17.9 | 17.9 | +0.09 (+0.51%) | 783,360 |
| 7 Aug 2017 | CNY | 17.53 | 18.13 | 17.36 | 17.81 | 17.81 | +0.41 (+2.36%) | 1,240,791 |
| 4 Aug 2017 | CNY | 17.53 | 17.63 | 17.17 | 17.4 | 17.4 | -0.13 (-0.74%) | 1,177,406 |
| 3 Aug 2017 | CNY | 17 | 17.8 | 16.88 | 17.53 | 17.53 | +0.43 (+2.51%) | 1,552,282 |
| 2 Aug 2017 | CNY | 17.64 | 17.64 | 17.02 | 17.1 | 17.1 | -0.54 (-3.06%) | 1,115,380 |
| 1 Aug 2017 | CNY | 17.42 | 17.78 | 17.18 | 17.64 | 17.64 | +0.24 (+1.38%) | 1,380,918 |
| 31 Jul 2017 | CNY | 17.5 | 17.59 | 17.1 | 17.4 | 17.4 | -0.09 (-0.51%) | 1,304,904 |
| 28 Jul 2017 | CNY | 17.73 | 17.89 | 17.15 | 17.49 | 17.49 | -0.24 (-1.35%) | 1,213,952 |
| 27 Jul 2017 | CNY | 16.98 | 17.85 | 16.85 | 17.73 | 17.73 | +0.67 (+3.93%) | 2,046,779 |
| 26 Jul 2017 | CNY | 17.43 | 17.45 | 16.88 | 17.06 | 17.06 | -0.27 (-1.56%) | 843,274 |
| 25 Jul 2017 | CNY | 17.16 | 17.58 | 16.84 | 17.33 | 17.33 | +0.05 (+0.29%) | 1,160,097 |
| 24 Jul 2017 | CNY | 17.09 | 17.39 | 16.3 | 17.28 | 17.28 | +0.16 (+0.93%) | 2,015,006 |
| 21 Jul 2017 | CNY | 17.8 | 17.95 | 16.95 | 17.12 | 17.12 | -0.76 (-4.25%) | 1,789,078 |
| 20 Jul 2017 | CNY | 18.04 | 18.47 | 17.86 | 17.88 | 17.88 | -0.18 (-1.00%) | 1,114,036 |
| 19 Jul 2017 | CNY | 18.58 | 18.58 | 17.86 | 18.06 | 18.06 | -0.19 (-1.04%) | 1,301,764 |
