| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 18.1285 | 18.7153 | 18.1285 | 18.566 | 18.566 | +0.267 (+1.46%) | 2,937,297 |
| 7 Sep 2017 | CNY | 18.0556 | 18.5139 | 17.9896 | 18.2986 | 18.2986 | +0.174 (+0.96%) | 2,654,979 |
| 6 Sep 2017 | CNY | 17.8125 | 18.1389 | 17.5833 | 18.125 | 18.125 | +0.177 (+0.99%) | 1,489,824 |
| 5 Sep 2017 | CNY | 17.9167 | 18.2569 | 17.9167 | 17.9479 | 17.9479 | +0.059 (+0.33%) | 1,601,772 |
| 4 Sep 2017 | CNY | 17.5417 | 18.2396 | 17.5417 | 17.8889 | 17.8889 | +0.181 (+1.02%) | 2,445,071 |
| 1 Sep 2017 | CNY | 17.8403 | 18.0104 | 17.5451 | 17.7083 | 17.7083 | -0.118 (-0.66%) | 2,203,009 |
| 31 Aug 2017 | CNY | 17.1076 | 18.0382 | 17.0417 | 17.8264 | 17.8264 | +0.812 (+4.78%) | 2,979,213 |
| 30 Aug 2017 | CNY | 17.191 | 17.4236 | 17.0139 | 17.0139 | 17.0139 | -0.389 (-2.23%) | 1,988,640 |
| 29 Aug 2017 | CNY | 17.6736 | 17.7674 | 17.3819 | 17.4028 | 17.4028 | -0.264 (-1.49%) | 2,333,845 |
| 28 Aug 2017 | CNY | 17.3264 | 17.9861 | 17.2222 | 17.6667 | 17.6667 | +0.215 (+1.23%) | 3,632,869 |
| 25 Aug 2017 | CNY | 16.8403 | 17.6667 | 16.7222 | 17.4514 | 17.4514 | +0.507 (+2.99%) | 2,840,803 |
| 24 Aug 2017 | CNY | 17.0069 | 17.3542 | 16.8993 | 16.9444 | 16.9444 | -0.062 (-0.37%) | 1,370,894 |
| 23 Aug 2017 | CNY | 17.0104 | 17.1007 | 16.6667 | 17.0069 | 17.0069 | +0.049 (+0.29%) | 871,827 |
| 22 Aug 2017 | CNY | 17.2188 | 17.2882 | 16.9306 | 16.9583 | 16.9583 | -0.254 (-1.47%) | 1,230,048 |
| 21 Aug 2017 | CNY | 16.9444 | 17.2778 | 16.7813 | 17.2118 | 17.2118 | +0.337 (+2.00%) | 1,277,568 |
| 18 Aug 2017 | CNY | 17.1007 | 17.2014 | 16.875 | 16.875 | 16.875 | -0.365 (-2.11%) | 1,245,888 |
| 17 Aug 2017 | CNY | 17.2813 | 17.2847 | 16.875 | 17.2396 | 17.2396 | -0.045 (-0.26%) | 2,177,193 |
| 16 Aug 2017 | CNY | 16.6146 | 17.309 | 16.6146 | 17.2847 | 17.2847 | +0.653 (+3.92%) | 3,098,134 |
| 15 Aug 2017 | CNY | 16.5972 | 16.7326 | 16.4583 | 16.6319 | 16.6319 | +0.059 (+0.36%) | 1,262,485 |
| 14 Aug 2017 | CNY | 16.0764 | 16.5764 | 15.9688 | 16.5729 | 16.5729 | +0.462 (+2.87%) | 1,966,469 |
| 11 Aug 2017 | CNY | 15.9826 | 16.2951 | 15.8681 | 16.1111 | 16.1111 | +0.132 (+0.83%) | 1,803,358 |
| 10 Aug 2017 | CNY | 15.8021 | 16.1389 | 15.8021 | 15.9792 | 15.9792 | +0.094 (+0.59%) | 1,851,595 |
| 9 Aug 2017 | CNY | 15.8993 | 15.9931 | 15.7813 | 15.8854 | 15.8854 | -0.052 (-0.33%) | 1,553,472 |
| 8 Aug 2017 | CNY | 16.0833 | 16.1632 | 15.8333 | 15.9375 | 15.9375 | -0.254 (-1.57%) | 2,000,436 |
| 7 Aug 2017 | CNY | 16.2674 | 16.3993 | 16.0069 | 16.191 | 16.191 | +0.038 (+0.24%) | 1,290,528 |
| 4 Aug 2017 | CNY | 16.3229 | 16.3785 | 15.9896 | 16.1528 | 16.1528 | -0.243 (-1.48%) | 1,771,410 |
| 3 Aug 2017 | CNY | 16.1493 | 16.7118 | 16.1458 | 16.3958 | 16.3958 | +0.274 (+1.70%) | 3,259,206 |
| 2 Aug 2017 | CNY | 16.566 | 16.6111 | 15.9028 | 16.1215 | 16.1215 | -0.399 (-2.42%) | 2,013,589 |
| 1 Aug 2017 | CNY | 16.6736 | 16.6979 | 16.184 | 16.5208 | 16.5208 | -0.156 (-0.94%) | 1,856,551 |
| 31 Jul 2017 | CNY | 16.6632 | 16.8646 | 16.3889 | 16.6771 | 16.6771 | +0.104 (+0.63%) | 2,026,080 |
