| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2017 | CNY | 18.7569 | 18.9583 | 18.7083 | 18.875 | 18.875 | +0.049 (+0.26%) | 1,643,385 |
| 18 Aug 2017 | CNY | 19.0972 | 19.0972 | 18.7153 | 18.8264 | 18.8264 | -0.392 (-2.04%) | 2,589,638 |
| 17 Aug 2017 | CNY | 18.7535 | 19.5833 | 18.5069 | 19.2188 | 19.2188 | +0.424 (+2.25%) | 4,672,088 |
| 16 Aug 2017 | CNY | 18.4549 | 18.9201 | 18.2118 | 18.7951 | 18.7951 | +0.392 (+2.13%) | 3,013,070 |
| 15 Aug 2017 | CNY | 18.3507 | 18.559 | 18.2708 | 18.4028 | 18.4028 | +0.017 (+0.09%) | 1,183,449 |
| 14 Aug 2017 | CNY | 17.9583 | 18.4618 | 17.9201 | 18.3854 | 18.3854 | +0.33 (+1.83%) | 1,763,236 |
| 11 Aug 2017 | CNY | 18.1771 | 18.2743 | 18.0278 | 18.0556 | 18.0556 | -0.212 (-1.16%) | 1,546,502 |
| 10 Aug 2017 | CNY | 18.7153 | 18.7431 | 18.2326 | 18.2674 | 18.2674 | -0.42 (-2.25%) | 1,776,672 |
| 9 Aug 2017 | CNY | 18.4375 | 18.9514 | 18.3333 | 18.6875 | 18.6875 | +0.319 (+1.74%) | 2,014,272 |
| 8 Aug 2017 | CNY | 18.2674 | 18.3785 | 18.0382 | 18.3681 | 18.3681 | +0.087 (+0.47%) | 1,754,769 |
| 7 Aug 2017 | CNY | 18.1215 | 18.5 | 18.1215 | 18.2813 | 18.2813 | +0.167 (+0.92%) | 1,696,366 |
| 4 Aug 2017 | CNY | 18.2465 | 18.5625 | 18.0243 | 18.1146 | 18.1146 | -0.135 (-0.74%) | 2,149,139 |
| 3 Aug 2017 | CNY | 18.3333 | 18.8785 | 18.0208 | 18.25 | 18.25 | -0.326 (-1.76%) | 2,791,863 |
| 2 Aug 2017 | CNY | 19.3403 | 19.441 | 18.5764 | 18.5764 | 18.5764 | -0.66 (-3.43%) | 2,690,208 |
| 1 Aug 2017 | CNY | 19.4271 | 19.5313 | 18.9965 | 19.2361 | 19.2361 | -0.184 (-0.95%) | 2,140,248 |
| 31 Jul 2017 | CNY | 19.4722 | 19.7049 | 19.2951 | 19.4201 | 19.4201 | -0.035 (-0.18%) | 1,949,996 |
| 28 Jul 2017 | CNY | 19.7153 | 19.75 | 19.2708 | 19.4549 | 19.4549 | -0.285 (-1.44%) | 3,055,795 |
| 27 Jul 2017 | CNY | 18.6979 | 19.8576 | 18.5799 | 19.7396 | 19.7396 | +1.059 (+5.67%) | 4,820,855 |
| 26 Jul 2017 | CNY | 19.1354 | 19.2604 | 18.4236 | 18.6806 | 18.6806 | -0.399 (-2.09%) | 2,496,556 |
| 25 Jul 2017 | CNY | 19.0625 | 19.3056 | 18.8958 | 19.0799 | 19.0799 | -0.014 (-0.07%) | 2,292,848 |
| 24 Jul 2017 | CNY | 18.6806 | 19.2708 | 18.0556 | 19.0938 | 19.0938 | +0.333 (+1.78%) | 4,393,658 |
| 21 Jul 2017 | CNY | 18.5799 | 19.1285 | 18.4722 | 18.7604 | 18.7604 | +0.389 (+2.12%) | 3,161,514 |
| 20 Jul 2017 | CNY | 18.6806 | 19.0972 | 18.3681 | 18.3715 | 18.3715 | -0.062 (-0.34%) | 3,383,366 |
| 19 Jul 2017 | CNY | 17.7326 | 18.5139 | 17.7326 | 18.434 | 18.434 | +0.17 (+0.93%) | 3,172,032 |
| 18 Jul 2017 | CNY | 18.059 | 18.5347 | 17.7986 | 18.2639 | 18.2639 | -0.028 (-0.15%) | 3,202,560 |
| 17 Jul 2017 | CNY | 18.7882 | 18.9549 | 17.6042 | 18.2917 | 18.2917 | -0.91 (-4.74%) | 7,589,419 |
| 14 Jul 2017 | CNY | 19.7951 | 20.1215 | 19.1076 | 19.2014 | 19.2014 | -0.576 (-2.91%) | 4,807,526 |
| 13 Jul 2017 | CNY | 20.1389 | 20.2014 | 19.4444 | 19.7778 | 19.7778 | -0.326 (-1.62%) | 3,934,851 |
| 12 Jul 2017 | CNY | 19.1875 | 20.1146 | 18.941 | 20.1042 | 20.1042 | +0.979 (+5.12%) | 5,600,298 |
| 11 Jul 2017 | CNY | 20.7535 | 20.7986 | 19.0972 | 19.125 | 19.125 | -1.361 (-6.64%) | 7,619,984 |
