| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 16.0444 | 16.2667 | 15.9389 | 15.9778 | 15.9778 | -0.117 (-0.72%) | 1,268,190 |
| 31 Aug 2017 | CNY | 15.6556 | 16.1667 | 15.3444 | 16.0944 | 16.0944 | +0.6 (+3.87%) | 1,492,570 |
| 30 Aug 2017 | CNY | 15.5667 | 15.6611 | 15.3167 | 15.4944 | 15.4944 | -0.172 (-1.10%) | 913,762 |
| 29 Aug 2017 | CNY | 15.5167 | 15.9167 | 15.4167 | 15.6667 | 15.6667 | +0.139 (+0.89%) | 1,382,135 |
| 28 Aug 2017 | CNY | 15.1944 | 15.7778 | 15.1167 | 15.5278 | 15.5278 | +0.494 (+3.29%) | 1,476,090 |
| 25 Aug 2017 | CNY | 14.5889 | 15.1278 | 14.5889 | 15.0333 | 15.0333 | +0.355 (+2.42%) | 1,008,261 |
| 24 Aug 2017 | CNY | 14.7056 | 14.8611 | 14.5556 | 14.6778 | 14.6778 | -0.067 (-0.45%) | 726,834 |
| 23 Aug 2017 | CNY | 14.5611 | 14.85 | 14.3944 | 14.7444 | 14.7444 | +0.094 (+0.64%) | 637,693 |
| 22 Aug 2017 | CNY | 14.8167 | 14.8333 | 14.5167 | 14.65 | 14.65 | -0.117 (-0.79%) | 411,701 |
| 21 Aug 2017 | CNY | 14.4611 | 14.8056 | 14.3444 | 14.7667 | 14.7667 | +0.378 (+2.63%) | 744,193 |
| 18 Aug 2017 | CNY | 14.5722 | 14.5722 | 14.3444 | 14.3889 | 14.3889 | -0.222 (-1.52%) | 375,829 |
| 17 Aug 2017 | CNY | 14.8222 | 14.8222 | 14.4444 | 14.6111 | 14.6111 | -0.067 (-0.45%) | 517,120 |
| 16 Aug 2017 | CNY | 14.5556 | 14.7222 | 14.3389 | 14.6778 | 14.6778 | +0.233 (+1.62%) | 571,498 |
| 15 Aug 2017 | CNY | 14.4111 | 14.5278 | 14.1667 | 14.4444 | 14.4444 | +0.039 (+0.27%) | 357,742 |
| 14 Aug 2017 | CNY | 14.0556 | 14.4167 | 14.0556 | 14.4056 | 14.4056 | +0.272 (+1.93%) | 422,128 |
| 11 Aug 2017 | CNY | 14.2222 | 14.2722 | 14.0444 | 14.1333 | 14.1333 | -0.156 (-1.09%) | 374,328 |
| 10 Aug 2017 | CNY | 14.3778 | 14.4111 | 14.1 | 14.2889 | 14.2889 | -0.067 (-0.46%) | 555,494 |
| 9 Aug 2017 | CNY | 14.4 | 14.4389 | 14.3167 | 14.3556 | 14.3556 | -0.044 (-0.31%) | 235,308 |
| 8 Aug 2017 | CNY | 14.5389 | 14.5389 | 14.3167 | 14.4 | 14.4 | -0.111 (-0.77%) | 424,467 |
| 7 Aug 2017 | CNY | 14.5833 | 14.7056 | 14.45 | 14.5111 | 14.5111 | +0.061 (+0.42%) | 198,014 |
| 4 Aug 2017 | CNY | 14.85 | 14.85 | 14.45 | 14.45 | 14.45 | -0.389 (-2.62%) | 583,740 |
| 3 Aug 2017 | CNY | 14.7167 | 15.1556 | 14.7167 | 14.8389 | 14.8389 | +0.111 (+0.75%) | 283,096 |
| 2 Aug 2017 | CNY | 15.1333 | 15.1944 | 14.5556 | 14.7278 | 14.7278 | -0.4 (-2.64%) | 457,214 |
| 1 Aug 2017 | CNY | 15 | 15.2611 | 14.9 | 15.1278 | 15.1278 | +0.05 (+0.33%) | 319,338 |
| 31 Jul 2017 | CNY | 14.9444 | 15.4889 | 14.7944 | 15.0778 | 15.0778 | +0.133 (+0.89%) | 395,859 |
| 28 Jul 2017 | CNY | 15.5556 | 15.5556 | 14.9333 | 14.9444 | 14.9444 | -0.445 (-2.89%) | 487,854 |
| 27 Jul 2017 | CNY | 14.8333 | 15.5556 | 14.7278 | 15.3889 | 15.3889 | +0.556 (+3.75%) | 763,264 |
| 26 Jul 2017 | CNY | 15 | 15.1333 | 14.8222 | 14.8333 | 14.8333 | -0.2 (-1.33%) | 330,975 |
| 25 Jul 2017 | CNY | 14.9444 | 15.0778 | 14.9167 | 15.0333 | 15.0333 | +0.033 (+0.22%) | 336,794 |
| 24 Jul 2017 | CNY | 14.8333 | 15.0389 | 14.4889 | 15 | 15 | 0.0 (0.0%) | 508,374 |
