| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 15.2691 | 15.3151 | 15.0087 | 15.31 | 15.31 | +0.051 (+0.33%) | 3,042,717 |
| 31 Aug 2017 | CNY | 14.8095 | 15.2844 | 14.6563 | 15.2589 | 15.2589 | +0.562 (+3.82%) | 3,404,358 |
| 30 Aug 2017 | CNY | 14.7686 | 15.024 | 14.6665 | 14.6971 | 14.6971 | -0.138 (-0.93%) | 3,137,629 |
| 29 Aug 2017 | CNY | 14.8095 | 15.2997 | 14.6563 | 14.835 | 14.835 | -0.082 (-0.55%) | 4,853,345 |
| 28 Aug 2017 | CNY | 14.3346 | 15.0342 | 14.2682 | 14.9167 | 14.9167 | +0.582 (+4.06%) | 4,885,446 |
| 25 Aug 2017 | CNY | 13.8903 | 14.4418 | 13.8392 | 14.3346 | 14.3346 | +0.414 (+2.97%) | 2,968,125 |
| 24 Aug 2017 | CNY | 14.0384 | 14.2886 | 13.8392 | 13.9209 | 13.9209 | -0.117 (-0.84%) | 2,114,409 |
| 23 Aug 2017 | CNY | 13.972 | 14.1201 | 13.7933 | 14.0384 | 14.0384 | +0.061 (+0.44%) | 2,201,821 |
| 22 Aug 2017 | CNY | 14.1201 | 14.1507 | 13.8494 | 13.9771 | 13.9771 | -0.092 (-0.65%) | 1,461,558 |
| 21 Aug 2017 | CNY | 13.7677 | 14.1456 | 13.7524 | 14.069 | 14.069 | +0.291 (+2.11%) | 1,447,664 |
| 18 Aug 2017 | CNY | 13.9209 | 13.9209 | 13.6962 | 13.7779 | 13.7779 | -0.204 (-1.46%) | 914,285 |
| 17 Aug 2017 | CNY | 13.9822 | 14.0231 | 13.7984 | 13.9822 | 13.9822 | -0.01 (-0.07%) | 1,240,052 |
| 16 Aug 2017 | CNY | 13.8086 | 14.0741 | 13.7677 | 13.9924 | 13.9924 | +0.184 (+1.33%) | 2,472,721 |
| 15 Aug 2017 | CNY | 13.7422 | 13.8392 | 13.6349 | 13.8086 | 13.8086 | +0.174 (+1.27%) | 1,074,632 |
| 14 Aug 2017 | CNY | 13.3132 | 13.686 | 13.3132 | 13.6349 | 13.6349 | +0.322 (+2.42%) | 727,081 |
| 11 Aug 2017 | CNY | 13.5788 | 13.6503 | 13.2315 | 13.3132 | 13.3132 | -0.373 (-2.72%) | 635,623 |
| 10 Aug 2017 | CNY | 13.7013 | 13.8137 | 13.6503 | 13.686 | 13.686 | -0.046 (-0.33%) | 835,369 |
| 9 Aug 2017 | CNY | 13.6911 | 13.7984 | 13.6554 | 13.732 | 13.732 | +0.021 (+0.15%) | 592,356 |
| 8 Aug 2017 | CNY | 13.7064 | 13.8188 | 13.5583 | 13.7115 | 13.7115 | -0.021 (-0.15%) | 1,006,685 |
| 7 Aug 2017 | CNY | 13.6911 | 13.8596 | 13.6605 | 13.732 | 13.732 | +0.041 (+0.30%) | 564,510 |
| 4 Aug 2017 | CNY | 13.8852 | 13.8852 | 13.6605 | 13.6911 | 13.6911 | -0.153 (-1.11%) | 872,800 |
| 3 Aug 2017 | CNY | 13.7371 | 14.018 | 13.5737 | 13.8443 | 13.8443 | +0.122 (+0.89%) | 1,183,996 |
| 2 Aug 2017 | CNY | 13.8648 | 14.0333 | 13.7115 | 13.7218 | 13.7218 | -0.143 (-1.03%) | 1,298,063 |
| 1 Aug 2017 | CNY | 13.686 | 13.9005 | 13.686 | 13.8648 | 13.8648 | +0.164 (+1.19%) | 1,172,889 |
| 31 Jul 2017 | CNY | 13.6758 | 13.7779 | 13.5481 | 13.7013 | 13.7013 | +0.041 (+0.30%) | 1,180,722 |
| 28 Jul 2017 | CNY | 13.9975 | 14.0741 | 13.6503 | 13.6605 | 13.6605 | -0.22 (-1.58%) | 1,960,250 |
| 27 Jul 2017 | CNY | 13.2366 | 13.8801 | 13.1243 | 13.8801 | 13.8801 | +0.664 (+5.02%) | 2,334,535 |
| 26 Jul 2017 | CNY | 13.5328 | 13.5328 | 13.1805 | 13.2162 | 13.2162 | -0.138 (-1.03%) | 618,939 |
| 25 Jul 2017 | CNY | 13.3183 | 13.543 | 13.3183 | 13.3541 | 13.3541 | -0.071 (-0.53%) | 961,869 |
| 24 Jul 2017 | CNY | 12.9864 | 13.5277 | 12.9864 | 13.4256 | 13.4256 | +0.097 (+0.73%) | 1,487,177 |
