| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 16.7469 | 16.9099 | 16.242 | 16.6128 | 16.6128 | -0.05 (-0.30%) | 6,212,186 |
| 31 Aug 2017 | CNY | 15.9395 | 16.7206 | 15.9395 | 16.6627 | 16.6627 | +0.668 (+4.18%) | 6,590,983 |
| 30 Aug 2017 | CNY | 16.1131 | 16.4208 | 15.858 | 15.9947 | 15.9947 | -0.168 (-1.04%) | 4,642,061 |
| 29 Aug 2017 | CNY | 16.3393 | 16.9467 | 16.1105 | 16.1631 | 16.1631 | -0.258 (-1.57%) | 9,074,555 |
| 28 Aug 2017 | CNY | 15.737 | 16.6995 | 15.6976 | 16.4208 | 16.4208 | +0.857 (+5.51%) | 9,076,708 |
| 25 Aug 2017 | CNY | 15.0454 | 15.6897 | 15.0454 | 15.5635 | 15.5635 | +0.337 (+2.21%) | 6,474,368 |
| 24 Aug 2017 | CNY | 15.0375 | 15.7239 | 14.9901 | 15.2268 | 15.2268 | +0.205 (+1.37%) | 9,158,492 |
| 23 Aug 2017 | CNY | 14.9139 | 15.261 | 14.6746 | 15.0217 | 15.0217 | +0.1 (+0.67%) | 4,188,092 |
| 22 Aug 2017 | CNY | 14.8324 | 15.0112 | 14.7798 | 14.9218 | 14.9218 | -0.026 (-0.18%) | 3,130,218 |
| 21 Aug 2017 | CNY | 14.5641 | 15.0375 | 14.5431 | 14.9481 | 14.9481 | +0.389 (+2.67%) | 3,179,650 |
| 18 Aug 2017 | CNY | 14.4642 | 14.6036 | 14.4642 | 14.5588 | 14.5588 | -0.087 (-0.59%) | 1,839,991 |
| 17 Aug 2017 | CNY | 14.6114 | 14.7535 | 14.4852 | 14.6456 | 14.6456 | +0.026 (+0.18%) | 3,199,666 |
| 16 Aug 2017 | CNY | 14.217 | 14.7745 | 14.1118 | 14.6193 | 14.6193 | +0.402 (+2.83%) | 4,887,455 |
| 15 Aug 2017 | CNY | 14.1354 | 14.2485 | 14.0434 | 14.217 | 14.217 | +0.147 (+1.05%) | 1,978,125 |
| 14 Aug 2017 | CNY | 13.7804 | 14.1276 | 13.7804 | 14.0697 | 14.0697 | +0.237 (+1.71%) | 1,965,576 |
| 11 Aug 2017 | CNY | 13.9487 | 14.0066 | 13.8277 | 13.833 | 13.833 | -0.113 (-0.81%) | 2,198,985 |
| 10 Aug 2017 | CNY | 14.43 | 14.451 | 13.8146 | 13.9461 | 13.9461 | -0.413 (-2.88%) | 3,715,042 |
| 9 Aug 2017 | CNY | 14.3879 | 14.5247 | 14.288 | 14.359 | 14.359 | -0.074 (-0.51%) | 2,320,308 |
| 8 Aug 2017 | CNY | 14.6719 | 14.6719 | 14.2117 | 14.4326 | 14.4326 | -0.187 (-1.28%) | 4,163,737 |
| 7 Aug 2017 | CNY | 14.622 | 14.8981 | 14.551 | 14.6193 | 14.6193 | -0.074 (-0.50%) | 2,132,822 |
| 4 Aug 2017 | CNY | 14.9901 | 15.119 | 14.6667 | 14.693 | 14.693 | -0.334 (-2.22%) | 3,021,428 |
| 3 Aug 2017 | CNY | 14.8297 | 15.3215 | 14.7324 | 15.027 | 15.027 | +0.168 (+1.13%) | 2,804,263 |
| 2 Aug 2017 | CNY | 15.2347 | 15.2347 | 14.8061 | 14.8587 | 14.8587 | -0.458 (-2.99%) | 2,830,805 |
| 1 Aug 2017 | CNY | 15.0007 | 15.4977 | 14.9796 | 15.3162 | 15.3162 | +0.313 (+2.09%) | 4,540,143 |
| 31 Jul 2017 | CNY | 14.8849 | 15.2111 | 14.8087 | 15.0033 | 15.0033 | +0.118 (+0.80%) | 3,054,076 |
| 28 Jul 2017 | CNY | 15.1085 | 15.1348 | 14.8587 | 14.8849 | 14.8849 | -0.25 (-1.65%) | 3,121,795 |
| 27 Jul 2017 | CNY | 14.5431 | 15.3268 | 14.4984 | 15.1348 | 15.1348 | +0.513 (+3.51%) | 4,548,219 |
| 26 Jul 2017 | CNY | 14.8192 | 14.927 | 14.5588 | 14.622 | 14.622 | -0.113 (-0.77%) | 2,737,857 |
| 25 Jul 2017 | CNY | 14.7272 | 14.8797 | 14.5694 | 14.735 | 14.735 | -0.026 (-0.18%) | 1,815,693 |
| 24 Jul 2017 | CNY | 14.2696 | 14.9112 | 14.2696 | 14.7613 | 14.7613 | +0.26 (+1.80%) | 2,966,079 |
