| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | CNY | 14.3296 | 15 | 14.2222 | 14.4704 | 14.4704 | +0.137 (+0.96%) | 9,575,906 |
| 23 Aug 2017 | CNY | 14.2407 | 14.4444 | 13.8519 | 14.3333 | 14.3333 | +0.033 (+0.23%) | 6,083,186 |
| 22 Aug 2017 | CNY | 14.3963 | 14.7407 | 14.2667 | 14.3 | 14.3 | 0.0 (0.0%) | 7,151,549 |
| 21 Aug 2017 | CNY | 14.0074 | 14.3074 | 14.0074 | 14.3 | 14.3 | +0.296 (+2.12%) | 5,114,045 |
| 18 Aug 2017 | CNY | 14.0519 | 14.0926 | 13.9259 | 14.0037 | 14.0037 | -0.244 (-1.72%) | 2,643,653 |
| 17 Aug 2017 | CNY | 14.3037 | 14.4 | 14.1407 | 14.2482 | 14.2482 | -0.056 (-0.39%) | 2,839,590 |
| 16 Aug 2017 | CNY | 13.8852 | 14.5556 | 13.8074 | 14.3037 | 14.3037 | +0.359 (+2.58%) | 6,484,384 |
| 15 Aug 2017 | CNY | 13.7222 | 13.963 | 13.6519 | 13.9444 | 13.9444 | +0.144 (+1.05%) | 3,864,658 |
| 14 Aug 2017 | CNY | 13.6667 | 13.8519 | 13.6407 | 13.8 | 13.8 | +0.1 (+0.73%) | 2,841,504 |
| 11 Aug 2017 | CNY | 13.7704 | 13.8667 | 13.5 | 13.7 | 13.7 | -0.189 (-1.36%) | 4,461,774 |
| 10 Aug 2017 | CNY | 14.1148 | 14.1482 | 13.7111 | 13.8889 | 13.8889 | -0.211 (-1.50%) | 3,847,300 |
| 9 Aug 2017 | CNY | 14.1296 | 14.2185 | 14.0148 | 14.1 | 14.1 | -0.015 (-0.10%) | 2,406,534 |
| 8 Aug 2017 | CNY | 14.3 | 14.3 | 13.9259 | 14.1148 | 14.1148 | -0.189 (-1.32%) | 3,863,799 |
| 7 Aug 2017 | CNY | 14.363 | 14.5482 | 14.1704 | 14.3037 | 14.3037 | +0.063 (+0.44%) | 3,308,040 |
| 4 Aug 2017 | CNY | 14.6296 | 14.6333 | 14.2111 | 14.2407 | 14.2407 | -0.356 (-2.44%) | 4,870,508 |
| 3 Aug 2017 | CNY | 14.6519 | 14.8889 | 14.1889 | 14.5963 | 14.5963 | -0.089 (-0.61%) | 4,670,792 |
| 2 Aug 2017 | CNY | 14.7037 | 15.0333 | 14.5778 | 14.6852 | 14.6852 | +0.07 (+0.48%) | 5,329,756 |
| 1 Aug 2017 | CNY | 14.6482 | 14.863 | 14.337 | 14.6148 | 14.6148 | -0.1 (-0.68%) | 5,375,967 |
| 31 Jul 2017 | CNY | 14.7778 | 14.9593 | 14.463 | 14.7148 | 14.7148 | +0.037 (+0.25%) | 4,186,503 |
| 28 Jul 2017 | CNY | 14.9482 | 15.2148 | 14.5778 | 14.6778 | 14.6778 | -0.422 (-2.80%) | 6,049,371 |
| 27 Jul 2017 | CNY | 14.3556 | 15.363 | 14.2593 | 15.1 | 15.1 | +0.693 (+4.81%) | 10,359,519 |
| 26 Jul 2017 | CNY | 14.7778 | 15 | 14.3407 | 14.4074 | 14.4074 | -0.396 (-2.68%) | 6,533,897 |
| 25 Jul 2017 | CNY | 15.0926 | 15.0926 | 14.7074 | 14.8037 | 14.8037 | -0.215 (-1.43%) | 5,157,928 |
| 24 Jul 2017 | CNY | 14.5741 | 15.2444 | 14.5741 | 15.0185 | 15.0185 | +0.215 (+1.45%) | 7,902,019 |
| 21 Jul 2017 | CNY | 14.8148 | 15.0667 | 14.6259 | 14.8037 | 14.8037 | -0.27 (-1.79%) | 8,788,543 |
| 20 Jul 2017 | CNY | 15.463 | 16.037 | 14.9259 | 15.0741 | 15.0741 | -0.611 (-3.90%) | 14,774,589 |
| 19 Jul 2017 | CNY | 16.5778 | 16.7037 | 15.3741 | 15.6852 | 15.6852 | -0.833 (-5.04%) | 16,183,800 |
| 18 Jul 2017 | CNY | 16.6667 | 17.2593 | 16.4444 | 16.5185 | 16.5185 | -0.926 (-5.31%) | 19,553,292 |
| 17 Jul 2017 | CNY | 17.4444 | 17.4444 | 16.3074 | 17.4444 | 17.4444 | +1.585 (+9.99%) | 22,033,088 |
| 14 Jul 2017 | CNY | 15.8593 | 15.8593 | 15.8593 | 15.8593 | 15.8593 | +1.441 (+9.99%) | 51,840 |
