| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | CNY | 18.2154 | 18.5 | 17.7769 | 17.7769 | 17.7769 | -0.377 (-2.08%) | 3,809,520 |
| 6 Sep 2017 | CNY | 18.3846 | 18.3846 | 17.7769 | 18.1539 | 18.1539 | -0.346 (-1.87%) | 2,847,588 |
| 5 Sep 2017 | CNY | 18.1539 | 18.5923 | 18.0154 | 18.5 | 18.5 | +0.169 (+0.92%) | 3,561,858 |
| 4 Sep 2017 | CNY | 17.8 | 18.4539 | 17.7 | 18.3308 | 18.3308 | +0.485 (+2.72%) | 4,253,609 |
| 1 Sep 2017 | CNY | 18.1769 | 18.2539 | 17.7 | 17.8462 | 17.8462 | -0.323 (-1.78%) | 3,388,318 |
| 31 Aug 2017 | CNY | 17.5539 | 18.4308 | 17.5539 | 18.1692 | 18.1692 | +0.338 (+1.90%) | 4,369,632 |
| 30 Aug 2017 | CNY | 17.7769 | 18.0385 | 17.4231 | 17.8308 | 17.8308 | -0.315 (-1.74%) | 4,573,658 |
| 29 Aug 2017 | CNY | 17.1615 | 18.8462 | 17.0769 | 18.1462 | 18.1462 | +0.546 (+3.10%) | 9,152,790 |
| 28 Aug 2017 | CNY | 17.9231 | 17.9615 | 17.1692 | 17.6 | 17.6 | +0.439 (+2.56%) | 8,611,107 |
| 25 Aug 2017 | CNY | 15.3308 | 17.1615 | 15.2308 | 17.1615 | 17.1615 | +1.562 (+10.01%) | 4,723,962 |
| 24 Aug 2017 | CNY | 16.1615 | 16.2308 | 15.4769 | 15.6 | 15.6 | -0.169 (-1.07%) | 4,410,941 |
| 23 Aug 2017 | CNY | 15.2308 | 15.8923 | 14.9769 | 15.7692 | 15.7692 | +0.538 (+3.53%) | 3,167,655 |
| 22 Aug 2017 | CNY | 15.5077 | 15.6615 | 15.1692 | 15.2308 | 15.2308 | -0.223 (-1.44%) | 1,578,067 |
| 21 Aug 2017 | CNY | 15.1539 | 15.5 | 15.1539 | 15.4539 | 15.4539 | +0.3 (+1.98%) | 1,440,140 |
| 18 Aug 2017 | CNY | 15.3077 | 15.3385 | 15.1385 | 15.1539 | 15.1539 | -0.231 (-1.50%) | 1,176,788 |
| 17 Aug 2017 | CNY | 15.2308 | 15.5692 | 15.1692 | 15.3846 | 15.3846 | +0.077 (+0.50%) | 2,098,257 |
| 16 Aug 2017 | CNY | 14.9154 | 15.5231 | 14.7385 | 15.3077 | 15.3077 | +0.423 (+2.84%) | 3,067,535 |
| 15 Aug 2017 | CNY | 15 | 15 | 14.7692 | 14.8846 | 14.8846 | -0.046 (-0.31%) | 1,224,397 |
| 14 Aug 2017 | CNY | 14.4154 | 15.3615 | 14.3077 | 14.9308 | 14.9308 | +0.631 (+4.41%) | 2,089,192 |
| 11 Aug 2017 | CNY | 14.2923 | 14.5385 | 14.2308 | 14.3 | 14.3 | -0.177 (-1.22%) | 995,321 |
| 10 Aug 2017 | CNY | 14.6846 | 14.8692 | 14.3462 | 14.4769 | 14.4769 | -0.331 (-2.23%) | 1,015,820 |
| 9 Aug 2017 | CNY | 14.8077 | 14.8308 | 14.6231 | 14.8077 | 14.8077 | +0.038 (+0.26%) | 966,530 |
| 8 Aug 2017 | CNY | 14.7846 | 14.8077 | 14.5077 | 14.7692 | 14.7692 | -0.046 (-0.31%) | 1,021,612 |
| 7 Aug 2017 | CNY | 14.7077 | 14.8923 | 14.5462 | 14.8154 | 14.8154 | +0.277 (+1.90%) | 937,017 |
| 4 Aug 2017 | CNY | 14.6308 | 14.7615 | 14.4692 | 14.5385 | 14.5385 | -0.215 (-1.46%) | 1,029,272 |
| 3 Aug 2017 | CNY | 14.3846 | 14.8846 | 14.3846 | 14.7539 | 14.7539 | +0.392 (+2.73%) | 1,374,228 |
| 2 Aug 2017 | CNY | 14.6769 | 14.7923 | 14.3462 | 14.3615 | 14.3615 | -0.408 (-2.76%) | 1,061,816 |
| 1 Aug 2017 | CNY | 14.7692 | 14.8462 | 14.6231 | 14.7692 | 14.7692 | +0.085 (+0.58%) | 857,143 |
| 31 Jul 2017 | CNY | 14.6615 | 14.8692 | 14.6154 | 14.6846 | 14.6846 | +0.023 (+0.16%) | 712,306 |
| 28 Jul 2017 | CNY | 14.9154 | 15.0846 | 14.6462 | 14.6615 | 14.6615 | -0.369 (-2.46%) | 1,116,372 |
