| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 20.4188 | 20.4188 | 20.4188 | 20.4188 | 20.4188 | +1.856 (+10.00%) | 1,998,662 |
| 25 Aug 2017 | CNY | 18.5625 | 18.5625 | 18.5625 | 18.5625 | 18.5625 | +1.688 (+10%) | 4,024,524 |
| 24 Aug 2017 | CNY | 16.9375 | 17.1813 | 16.8 | 16.875 | 16.875 | -0.119 (-0.70%) | 1,681,968 |
| 23 Aug 2017 | CNY | 16.7688 | 17.225 | 16.6313 | 16.9938 | 16.9938 | +0.056 (+0.33%) | 1,226,080 |
| 22 Aug 2017 | CNY | 17.175 | 17.3 | 16.75 | 16.9375 | 16.9375 | -0.319 (-1.85%) | 1,251,520 |
| 21 Aug 2017 | CNY | 16.6625 | 17.3563 | 16.6313 | 17.2563 | 17.2563 | +0.619 (+3.72%) | 1,767,048 |
| 18 Aug 2017 | CNY | 16.6375 | 16.825 | 16.5063 | 16.6375 | 16.6375 | -0.113 (-0.67%) | 1,396,182 |
| 17 Aug 2017 | CNY | 16.6125 | 16.8438 | 16.4563 | 16.75 | 16.75 | +0.125 (+0.75%) | 1,565,798 |
| 16 Aug 2017 | CNY | 16.2438 | 16.65 | 16.0938 | 16.625 | 16.625 | +0.375 (+2.31%) | 1,669,723 |
| 15 Aug 2017 | CNY | 16.0625 | 16.3625 | 16.0125 | 16.25 | 16.25 | +0.281 (+1.76%) | 1,524,003 |
| 14 Aug 2017 | CNY | 15.8625 | 16.0375 | 15.7875 | 15.9688 | 15.9688 | +0.188 (+1.19%) | 1,026,196 |
| 11 Aug 2017 | CNY | 15.8938 | 15.95 | 15.675 | 15.7813 | 15.7813 | -0.156 (-0.98%) | 716,494 |
| 10 Aug 2017 | CNY | 16.4875 | 16.4938 | 15.8188 | 15.9375 | 15.9375 | -0.512 (-3.12%) | 1,252,816 |
| 9 Aug 2017 | CNY | 16.5 | 16.5313 | 16.4125 | 16.45 | 16.45 | -0.069 (-0.42%) | 765,760 |
| 8 Aug 2017 | CNY | 16.4438 | 16.6313 | 16.3063 | 16.5188 | 16.5188 | +0.025 (+0.15%) | 844,137 |
| 7 Aug 2017 | CNY | 16.325 | 16.575 | 16.325 | 16.4938 | 16.4938 | +0.106 (+0.65%) | 830,129 |
| 4 Aug 2017 | CNY | 16.7 | 16.7375 | 16.3188 | 16.3875 | 16.3875 | -0.275 (-1.65%) | 980,225 |
| 3 Aug 2017 | CNY | 16.5125 | 16.9063 | 16.3938 | 16.6625 | 16.6625 | +0.15 (+0.91%) | 1,200,857 |
| 2 Aug 2017 | CNY | 16.7938 | 16.7938 | 16.475 | 16.5125 | 16.5125 | -0.237 (-1.42%) | 981,608 |
| 1 Aug 2017 | CNY | 16.9063 | 16.9063 | 16.6438 | 16.75 | 16.75 | -0.169 (-1.00%) | 1,017,776 |
| 31 Jul 2017 | CNY | 17.175 | 17.175 | 16.75 | 16.9188 | 16.9188 | +0.006 (+0.04%) | 1,737,809 |
| 28 Jul 2017 | CNY | 17.1313 | 17.2188 | 16.75 | 16.9125 | 16.9125 | -0.338 (-1.96%) | 1,303,208 |
| 27 Jul 2017 | CNY | 16.5813 | 17.375 | 16.3188 | 17.25 | 17.25 | +0.656 (+3.95%) | 1,877,054 |
| 26 Jul 2017 | CNY | 17.1313 | 17.1313 | 16.5688 | 16.5938 | 16.5938 | -0.487 (-2.85%) | 969,406 |
| 25 Jul 2017 | CNY | 17.0688 | 17.2813 | 16.9938 | 17.0813 | 17.0813 | -0.3 (-1.73%) | 846,755 |
| 24 Jul 2017 | CNY | 16.875 | 17.4938 | 16.2875 | 17.3813 | 17.3813 | +0.069 (+0.40%) | 1,938,187 |
| 21 Jul 2017 | CNY | 17.375 | 17.4563 | 17.25 | 17.3125 | 17.3125 | -0.25 (-1.42%) | 1,003,755 |
| 20 Jul 2017 | CNY | 17.3688 | 17.75 | 17.125 | 17.5625 | 17.5625 | +0.125 (+0.72%) | 1,882,086 |
| 19 Jul 2017 | CNY | 17.5063 | 17.8 | 16.9438 | 17.4375 | 17.4375 | -0.256 (-1.45%) | 1,165,464 |
| 18 Jul 2017 | CNY | 17.6875 | 18.1188 | 16.6875 | 17.6938 | 17.6938 | -0.231 (-1.29%) | 1,581,792 |
