| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | CNY | 17.3278 | 17.3278 | 16.95 | 17.2111 | 17.2111 | +0.056 (+0.32%) | 942,517 |
| 16 Aug 2017 | CNY | 16.7778 | 17.3222 | 16.6778 | 17.1556 | 17.1556 | +0.378 (+2.25%) | 1,270,080 |
| 15 Aug 2017 | CNY | 16.55 | 17.0611 | 16.55 | 16.7778 | 16.7778 | +0.383 (+2.34%) | 1,562,077 |
| 14 Aug 2017 | CNY | 15.8944 | 16.4056 | 15.8944 | 16.3944 | 16.3944 | +0.394 (+2.47%) | 646,200 |
| 11 Aug 2017 | CNY | 16.2444 | 16.2444 | 15.9444 | 16 | 16 | -0.256 (-1.57%) | 718,020 |
| 10 Aug 2017 | CNY | 16.6389 | 16.7111 | 16.1667 | 16.2556 | 16.2556 | -0.417 (-2.50%) | 720,720 |
| 9 Aug 2017 | CNY | 16.7667 | 16.8111 | 16.6111 | 16.6722 | 16.6722 | -0.061 (-0.37%) | 427,680 |
| 8 Aug 2017 | CNY | 16.8056 | 16.8056 | 16.4778 | 16.7333 | 16.7333 | -0.072 (-0.43%) | 716,760 |
| 7 Aug 2017 | CNY | 16.5889 | 16.8667 | 16.5889 | 16.8056 | 16.8056 | +0.167 (+1.00%) | 452,340 |
| 4 Aug 2017 | CNY | 16.7611 | 16.9 | 16.5556 | 16.6389 | 16.6389 | -0.2 (-1.19%) | 802,980 |
| 3 Aug 2017 | CNY | 16.4778 | 17.0278 | 16.3889 | 16.8389 | 16.8389 | +0.361 (+2.19%) | 1,035,360 |
| 2 Aug 2017 | CNY | 16.9889 | 16.9889 | 16.2889 | 16.4778 | 16.4778 | -0.389 (-2.31%) | 753,517 |
| 1 Aug 2017 | CNY | 16.8333 | 16.9444 | 16.6222 | 16.8667 | 16.8667 | +0.15 (+0.90%) | 559,260 |
| 31 Jul 2017 | CNY | 16.8 | 16.9722 | 16.6167 | 16.7167 | 16.7167 | -0.061 (-0.36%) | 595,441 |
| 28 Jul 2017 | CNY | 17.3222 | 17.3222 | 16.6778 | 16.7778 | 16.7778 | -0.533 (-3.08%) | 1,084,680 |
| 27 Jul 2017 | CNY | 16.5167 | 17.4333 | 16.4167 | 17.3111 | 17.3111 | +0.655 (+3.94%) | 1,362,999 |
| 26 Jul 2017 | CNY | 16.7222 | 16.8833 | 16.3611 | 16.6556 | 16.6556 | -0.078 (-0.46%) | 583,920 |
| 25 Jul 2017 | CNY | 16.7778 | 16.8778 | 16.5 | 16.7333 | 16.7333 | -0.044 (-0.27%) | 669,913 |
| 24 Jul 2017 | CNY | 16.3111 | 16.9944 | 16.2778 | 16.7778 | 16.7778 | +0.15 (+0.90%) | 1,027,620 |
| 21 Jul 2017 | CNY | 16.8889 | 17.1611 | 16.6278 | 16.6278 | 16.6278 | -0.294 (-1.74%) | 797,400 |
| 20 Jul 2017 | CNY | 16.9444 | 17.7667 | 16.8889 | 16.9222 | 16.9222 | -0.128 (-0.75%) | 1,135,080 |
| 19 Jul 2017 | CNY | 16.3889 | 17.1833 | 16.3889 | 17.05 | 17.05 | 0.0 (0.0%) | 773,820 |
| 18 Jul 2017 | CNY | 16.6667 | 17.3944 | 16.2778 | 17.05 | 17.05 | -0.061 (-0.36%) | 1,200,504 |
| 17 Jul 2017 | CNY | 19.0167 | 19.0167 | 17.1111 | 17.1111 | 17.1111 | -1.9 (-9.99%) | 1,398,960 |
| 14 Jul 2017 | CNY | 19.6889 | 19.6889 | 19 | 19.0111 | 19.0111 | -0.828 (-4.17%) | 1,152,180 |
| 13 Jul 2017 | CNY | 19.9778 | 20.0667 | 19.65 | 19.8389 | 19.8389 | -0.139 (-0.70%) | 1,019,340 |
| 12 Jul 2017 | CNY | 19.8444 | 19.9944 | 19.3889 | 19.9778 | 19.9778 | +0.133 (+0.67%) | 1,191,060 |
| 11 Jul 2017 | CNY | 20.0611 | 20.4444 | 19.7778 | 19.8444 | 19.8444 | -0.428 (-2.11%) | 1,436,922 |
| 10 Jul 2017 | CNY | 20.9778 | 21.4 | 20.2111 | 20.2722 | 20.2722 | -1.228 (-5.71%) | 2,176,920 |
| 7 Jul 2017 | CNY | 21.2222 | 22.1556 | 20.9167 | 21.5 | 21.5 | +0.594 (+2.84%) | 2,962,107 |
