| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 14.321 | 14.5803 | 14.2593 | 14.5556 | 14.5556 | +0.183 (+1.27%) | 4,468,446 |
| 7 Sep 2017 | CNY | 14.5037 | 14.6296 | 14.3728 | 14.3728 | 14.3728 | -0.131 (-0.90%) | 4,568,501 |
| 6 Sep 2017 | CNY | 14.3062 | 14.6123 | 14.2222 | 14.5037 | 14.5037 | +0.183 (+1.28%) | 4,042,357 |
| 5 Sep 2017 | CNY | 14.437 | 14.437 | 14.2173 | 14.321 | 14.321 | -0.096 (-0.67%) | 3,797,118 |
| 4 Sep 2017 | CNY | 14.321 | 14.5654 | 14.2667 | 14.4173 | 14.4173 | +0.123 (+0.86%) | 4,805,644 |
| 1 Sep 2017 | CNY | 14.4321 | 14.6617 | 14.1975 | 14.2938 | 14.2938 | +0.052 (+0.36%) | 8,224,845 |
| 31 Aug 2017 | CNY | 13.8321 | 14.3136 | 13.8321 | 14.242 | 14.242 | +0.385 (+2.78%) | 6,859,545 |
| 30 Aug 2017 | CNY | 13.9111 | 13.9803 | 13.7778 | 13.8568 | 13.8568 | -0.096 (-0.69%) | 3,674,978 |
| 29 Aug 2017 | CNY | 13.8272 | 14.1111 | 13.7778 | 13.9531 | 13.9531 | +0.064 (+0.46%) | 5,894,033 |
| 28 Aug 2017 | CNY | 13.5926 | 13.9654 | 13.5926 | 13.8889 | 13.8889 | +0.324 (+2.38%) | 5,163,758 |
| 25 Aug 2017 | CNY | 13.3778 | 13.6099 | 13.363 | 13.5654 | 13.5654 | +0.183 (+1.37%) | 2,699,823 |
| 24 Aug 2017 | CNY | 13.5185 | 13.6593 | 13.3605 | 13.3827 | 13.3827 | -0.099 (-0.73%) | 3,585,813 |
| 23 Aug 2017 | CNY | 13.5778 | 13.6296 | 13.3605 | 13.4815 | 13.4815 | -0.059 (-0.44%) | 2,577,825 |
| 22 Aug 2017 | CNY | 13.6494 | 13.6667 | 13.5185 | 13.5407 | 13.5407 | -0.126 (-0.92%) | 3,057,345 |
| 21 Aug 2017 | CNY | 13.4815 | 13.684 | 13.4543 | 13.6667 | 13.6667 | +0.175 (+1.30%) | 2,619,228 |
| 18 Aug 2017 | CNY | 13.679 | 13.679 | 13.4222 | 13.4914 | 13.4914 | -0.417 (-3.00%) | 6,455,890 |
| 17 Aug 2017 | CNY | 14.2617 | 14.3901 | 13.8049 | 13.9086 | 13.9086 | -0.351 (-2.46%) | 7,138,530 |
| 16 Aug 2017 | CNY | 13.9012 | 14.2815 | 13.7975 | 14.2593 | 14.2593 | +0.321 (+2.30%) | 5,719,742 |
| 15 Aug 2017 | CNY | 13.6321 | 14.0049 | 13.6296 | 13.9383 | 13.9383 | +0.378 (+2.79%) | 5,221,916 |
| 14 Aug 2017 | CNY | 13.3506 | 13.5605 | 13.3506 | 13.5605 | 13.5605 | +0.21 (+1.57%) | 3,321,437 |
| 11 Aug 2017 | CNY | 13.3333 | 13.5259 | 13.2864 | 13.3506 | 13.3506 | -0.104 (-0.77%) | 2,738,314 |
| 10 Aug 2017 | CNY | 13.6815 | 13.7975 | 13.3827 | 13.4543 | 13.4543 | -0.23 (-1.68%) | 2,854,067 |
| 9 Aug 2017 | CNY | 13.6543 | 13.7136 | 13.5852 | 13.684 | 13.684 | +0.074 (+0.54%) | 2,380,415 |
| 8 Aug 2017 | CNY | 13.4716 | 13.7235 | 13.4568 | 13.6099 | 13.6099 | -0.037 (-0.27%) | 2,967,840 |
| 7 Aug 2017 | CNY | 13.4667 | 13.763 | 13.4667 | 13.6469 | 13.6469 | +0.267 (+1.99%) | 2,408,535 |
| 4 Aug 2017 | CNY | 13.5926 | 13.6494 | 13.3803 | 13.3803 | 13.3803 | -0.244 (-1.79%) | 2,595,240 |
| 3 Aug 2017 | CNY | 13.4765 | 13.8617 | 13.4765 | 13.6247 | 13.6247 | +0.109 (+0.80%) | 2,734,997 |
| 2 Aug 2017 | CNY | 13.9951 | 13.9975 | 13.5086 | 13.5161 | 13.5161 | -0.447 (-3.20%) | 3,871,395 |
| 1 Aug 2017 | CNY | 13.8741 | 14.0568 | 13.8296 | 13.963 | 13.963 | +0.015 (+0.11%) | 3,416,276 |
| 31 Jul 2017 | CNY | 13.8741 | 14.0444 | 13.7037 | 13.9482 | 13.9482 | +0.037 (+0.27%) | 3,826,035 |
