| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 16.8972 | 17.0222 | 16.6389 | 16.9722 | 16.9722 | +0.003 (+0.02%) | 1,882,080 |
| 7 Sep 2017 | CNY | 16.7778 | 17.3611 | 16.7333 | 16.9694 | 16.9694 | +0.108 (+0.64%) | 2,443,320 |
| 6 Sep 2017 | CNY | 16.8333 | 16.8833 | 16.5556 | 16.8611 | 16.8611 | +0.022 (+0.13%) | 1,343,880 |
| 5 Sep 2017 | CNY | 16.8361 | 17.0417 | 16.7306 | 16.8389 | 16.8389 | +0.003 (+0.02%) | 852,480 |
| 4 Sep 2017 | CNY | 16.8056 | 17.0472 | 16.7583 | 16.8361 | 16.8361 | +0.053 (+0.31%) | 1,731,960 |
| 1 Sep 2017 | CNY | 16.9444 | 16.9583 | 16.6167 | 16.7833 | 16.7833 | -0.158 (-0.93%) | 1,492,808 |
| 31 Aug 2017 | CNY | 16.4833 | 16.9722 | 16.3944 | 16.9417 | 16.9417 | +0.458 (+2.78%) | 2,005,920 |
| 30 Aug 2017 | CNY | 16.6667 | 16.7139 | 16.4056 | 16.4833 | 16.4833 | -0.186 (-1.12%) | 1,780,560 |
| 29 Aug 2017 | CNY | 16.75 | 17.0194 | 16.5361 | 16.6694 | 16.6694 | -0.339 (-1.99%) | 3,715,855 |
| 28 Aug 2017 | CNY | 16.6667 | 17.0833 | 16.5 | 17.0083 | 17.0083 | +0.453 (+2.73%) | 2,588,472 |
| 25 Aug 2017 | CNY | 16 | 16.6639 | 15.975 | 16.5556 | 16.5556 | +0.492 (+3.06%) | 2,341,440 |
| 24 Aug 2017 | CNY | 16.1667 | 16.2917 | 16.0444 | 16.0639 | 16.0639 | -0.139 (-0.86%) | 928,080 |
| 23 Aug 2017 | CNY | 16.125 | 16.3389 | 15.9306 | 16.2028 | 16.2028 | +0.025 (+0.15%) | 929,520 |
| 22 Aug 2017 | CNY | 16.3028 | 16.3028 | 16.1444 | 16.1778 | 16.1778 | -0.058 (-0.36%) | 1,007,280 |
| 21 Aug 2017 | CNY | 16.1889 | 16.3389 | 16.0556 | 16.2361 | 16.2361 | +0.208 (+1.30%) | 963,720 |
| 18 Aug 2017 | CNY | 16.1583 | 16.1583 | 15.9278 | 16.0278 | 16.0278 | -0.169 (-1.05%) | 1,001,880 |
| 17 Aug 2017 | CNY | 16.1778 | 16.2639 | 16.0361 | 16.1972 | 16.1972 | -0.017 (-0.10%) | 1,103,400 |
| 16 Aug 2017 | CNY | 15.9444 | 16.2722 | 15.8 | 16.2139 | 16.2139 | +0.308 (+1.94%) | 1,933,671 |
| 15 Aug 2017 | CNY | 15.6556 | 15.9389 | 15.3833 | 15.9056 | 15.9056 | +0.25 (+1.60%) | 1,198,440 |
| 14 Aug 2017 | CNY | 15.3194 | 15.6944 | 15.3194 | 15.6556 | 15.6556 | +0.267 (+1.73%) | 818,640 |
| 11 Aug 2017 | CNY | 15.5306 | 15.5444 | 15.2917 | 15.3889 | 15.3889 | -0.18 (-1.16%) | 789,120 |
| 10 Aug 2017 | CNY | 15.8056 | 15.8861 | 15.4722 | 15.5694 | 15.5694 | -0.247 (-1.56%) | 1,007,640 |
| 9 Aug 2017 | CNY | 15.7889 | 15.9778 | 15.6528 | 15.8167 | 15.8167 | -0.005 (-0.03%) | 694,800 |
| 8 Aug 2017 | CNY | 15.7 | 15.9222 | 15.6 | 15.8222 | 15.8222 | +0.03 (+0.19%) | 727,200 |
| 7 Aug 2017 | CNY | 15.6944 | 15.8917 | 15.6667 | 15.7917 | 15.7917 | +0.186 (+1.19%) | 771,120 |
| 4 Aug 2017 | CNY | 15.8306 | 15.8694 | 15.5639 | 15.6056 | 15.6056 | -0.239 (-1.51%) | 982,800 |
| 3 Aug 2017 | CNY | 15.6444 | 16.2333 | 15.6417 | 15.8444 | 15.8444 | +0.205 (+1.31%) | 1,107,000 |
| 2 Aug 2017 | CNY | 16.0889 | 16.1278 | 15.6056 | 15.6389 | 15.6389 | -0.419 (-2.61%) | 1,152,360 |
| 1 Aug 2017 | CNY | 16.1333 | 16.1333 | 15.9639 | 16.0583 | 16.0583 | +0.008 (+0.05%) | 792,000 |
| 31 Jul 2017 | CNY | 16.0583 | 16.1639 | 15.8639 | 16.05 | 16.05 | +0.022 (+0.14%) | 740,520 |
