| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2017 | CNY | 16.3035 | 17.0131 | 16.2827 | 16.9004 | 16.9004 | +0.497 (+3.03%) | 4,351,544 |
| 24 Aug 2017 | CNY | 16.8128 | 17.3095 | 16.3661 | 16.4037 | 16.4037 | -0.605 (-3.56%) | 5,203,198 |
| 23 Aug 2017 | CNY | 16.5122 | 17.2635 | 16.3244 | 17.0089 | 17.0089 | +0.417 (+2.52%) | 4,532,134 |
| 22 Aug 2017 | CNY | 16.9046 | 17.1968 | 16.5623 | 16.5915 | 16.5915 | -0.167 (-1.00%) | 3,510,805 |
| 21 Aug 2017 | CNY | 16.1074 | 16.8044 | 16.074 | 16.7585 | 16.7585 | +0.651 (+4.04%) | 3,980,382 |
| 18 Aug 2017 | CNY | 16.0447 | 16.3828 | 15.9863 | 16.1074 | 16.1074 | -0.1 (-0.62%) | 1,936,045 |
| 17 Aug 2017 | CNY | 16.074 | 16.3954 | 16.074 | 16.2075 | 16.2075 | -0.008 (-0.05%) | 2,513,433 |
| 16 Aug 2017 | CNY | 15.7776 | 16.554 | 15.7776 | 16.2159 | 16.2159 | +0.359 (+2.26%) | 4,836,641 |
| 15 Aug 2017 | CNY | 15.6524 | 15.9279 | 15.4437 | 15.8569 | 15.8569 | +0.276 (+1.77%) | 3,159,581 |
| 14 Aug 2017 | CNY | 15.0722 | 15.6023 | 15.0722 | 15.5814 | 15.5814 | +0.409 (+2.70%) | 2,428,143 |
| 11 Aug 2017 | CNY | 15.0722 | 15.2433 | 14.9887 | 15.1724 | 15.1724 | -0.054 (-0.36%) | 1,462,156 |
| 10 Aug 2017 | CNY | 15.2976 | 15.3519 | 14.9679 | 15.2267 | 15.2267 | -0.075 (-0.49%) | 2,408,258 |
| 9 Aug 2017 | CNY | 15.402 | 15.4145 | 15.2141 | 15.3018 | 15.3018 | -0.184 (-1.19%) | 1,949,596 |
| 8 Aug 2017 | CNY | 15.2809 | 15.6524 | 14.9553 | 15.4854 | 15.4854 | -0.179 (-1.15%) | 3,332,957 |
| 7 Aug 2017 | CNY | 15.6524 | 15.9362 | 15.5981 | 15.6649 | 15.6649 | +0.058 (+0.37%) | 1,748,694 |
| 4 Aug 2017 | CNY | 16.099 | 16.1199 | 15.6065 | 15.6065 | 15.6065 | -0.476 (-2.96%) | 2,578,697 |
| 3 Aug 2017 | CNY | 16.0447 | 16.4872 | 15.811 | 16.0823 | 16.0823 | +0.096 (+0.60%) | 2,530,844 |
| 2 Aug 2017 | CNY | 16.3453 | 16.4663 | 15.9863 | 15.9863 | 15.9863 | -0.359 (-2.20%) | 2,939,167 |
| 1 Aug 2017 | CNY | 16.2868 | 16.5081 | 16.074 | 16.3453 | 16.3453 | -0.084 (-0.51%) | 2,358,794 |
| 31 Jul 2017 | CNY | 16.4037 | 16.7585 | 16.1533 | 16.4288 | 16.4288 | +0.067 (+0.41%) | 2,388,612 |
| 28 Jul 2017 | CNY | 16.6249 | 16.7877 | 16.2451 | 16.362 | 16.362 | -0.426 (-2.54%) | 3,070,471 |
| 27 Jul 2017 | CNY | 15.7734 | 16.9338 | 15.6566 | 16.7877 | 16.7877 | +0.96 (+6.07%) | 4,742,938 |
| 26 Jul 2017 | CNY | 15.8611 | 16.0656 | 15.6274 | 15.8277 | 15.8277 | -0.071 (-0.45%) | 2,090,388 |
| 25 Jul 2017 | CNY | 15.7693 | 16.0072 | 15.6607 | 15.8987 | 15.8987 | +0.084 (+0.53%) | 2,235,094 |
| 24 Jul 2017 | CNY | 15.3978 | 15.9154 | 15.1933 | 15.8152 | 15.8152 | +0.184 (+1.18%) | 3,131,514 |
| 21 Jul 2017 | CNY | 15.5856 | 15.9404 | 15.5063 | 15.6315 | 15.6315 | -0.104 (-0.66%) | 2,138,740 |
| 20 Jul 2017 | CNY | 15.8611 | 16.4037 | 15.7359 | 15.7359 | 15.7359 | -0.117 (-0.74%) | 3,139,084 |
| 19 Jul 2017 | CNY | 15.9863 | 15.9863 | 15.4061 | 15.8527 | 15.8527 | -0.179 (-1.12%) | 3,311,077 |
| 18 Jul 2017 | CNY | 15.6607 | 16.2701 | 15.402 | 16.0322 | 16.0322 | +0.096 (+0.60%) | 3,588,338 |
| 17 Jul 2017 | CNY | 17.5307 | 17.5307 | 15.9362 | 15.9362 | 15.9362 | -1.77 (-10.00%) | 5,012,154 |
