| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 18.12 | 18.23 | 18.05 | 18.21 | 18.21 | +0.09 (+0.50%) | 4,482,335 |
| 8 Sep 2017 | CNY | 18.14 | 18.2 | 18.05 | 18.12 | 18.12 | -0.02 (-0.11%) | 5,327,164 |
| 7 Sep 2017 | CNY | 18.1 | 18.2 | 18 | 18.14 | 18.14 | +0.07 (+0.39%) | 7,254,412 |
| 6 Sep 2017 | CNY | 18.2 | 18.25 | 17.95 | 18.07 | 18.07 | -0.17 (-0.93%) | 10,854,230 |
| 5 Sep 2017 | CNY | 18.38 | 18.46 | 18.18 | 18.24 | 18.24 | -0.11 (-0.60%) | 11,068,024 |
| 4 Sep 2017 | CNY | 18.29 | 18.39 | 18.25 | 18.35 | 18.35 | +0.06 (+0.33%) | 7,932,431 |
| 1 Sep 2017 | CNY | 18.4 | 18.41 | 18.24 | 18.29 | 18.29 | -0.13 (-0.71%) | 9,120,124 |
| 31 Aug 2017 | CNY | 18.52 | 18.62 | 18.22 | 18.42 | 18.42 | -0.17 (-0.91%) | 13,646,227 |
| 30 Aug 2017 | CNY | 18.7 | 18.78 | 18.44 | 18.59 | 18.59 | 0.0 (0.0%) | 17,059,471 |
| 29 Aug 2017 | CNY | 18.63 | 18.81 | 18.58 | 18.59 | 18.59 | -0.04 (-0.21%) | 6,106,111 |
| 28 Aug 2017 | CNY | 18.64 | 18.73 | 18.53 | 18.63 | 18.63 | +0.07 (+0.38%) | 8,935,716 |
| 25 Aug 2017 | CNY | 18.64 | 18.64 | 18.46 | 18.56 | 18.56 | +0.03 (+0.16%) | 7,705,892 |
| 24 Aug 2017 | CNY | 18.42 | 18.58 | 18.38 | 18.53 | 18.53 | +0.05 (+0.27%) | 7,296,487 |
| 23 Aug 2017 | CNY | 18.91 | 18.91 | 18.44 | 18.48 | 18.48 | -0.46 (-2.43%) | 10,681,531 |
| 22 Aug 2017 | CNY | 19 | 19.11 | 18.8 | 18.94 | 18.94 | -0.06 (-0.32%) | 4,186,777 |
| 21 Aug 2017 | CNY | 18.93 | 19.05 | 18.88 | 19 | 19 | +0.06 (+0.32%) | 5,835,378 |
| 18 Aug 2017 | CNY | 18.79 | 18.98 | 18.7 | 18.94 | 18.94 | +0.11 (+0.58%) | 5,911,210 |
| 17 Aug 2017 | CNY | 18.6 | 18.86 | 18.55 | 18.83 | 18.83 | +0.25 (+1.35%) | 5,049,962 |
| 16 Aug 2017 | CNY | 18.69 | 18.76 | 18.54 | 18.58 | 18.58 | -0.11 (-0.59%) | 4,721,795 |
| 15 Aug 2017 | CNY | 18.81 | 18.88 | 18.62 | 18.69 | 18.69 | -0.11 (-0.59%) | 3,402,000 |
| 14 Aug 2017 | CNY | 18.76 | 19.02 | 18.64 | 18.8 | 18.8 | +0.09 (+0.48%) | 7,335,549 |
| 11 Aug 2017 | CNY | 18.5 | 18.88 | 18.35 | 18.71 | 18.71 | +0.25 (+1.35%) | 11,908,681 |
| 10 Aug 2017 | CNY | 18.49 | 18.61 | 18.3 | 18.46 | 18.46 | -0.02 (-0.11%) | 4,416,655 |
| 9 Aug 2017 | CNY | 18.46 | 18.65 | 18.35 | 18.48 | 18.48 | +0.05 (+0.27%) | 5,668,602 |
| 8 Aug 2017 | CNY | 18.3 | 18.47 | 18.17 | 18.43 | 18.43 | +0.08 (+0.44%) | 4,924,468 |
| 7 Aug 2017 | CNY | 18.17 | 18.36 | 18.09 | 18.35 | 18.35 | +0.15 (+0.82%) | 6,744,380 |
| 4 Aug 2017 | CNY | 18.21 | 18.29 | 18.05 | 18.2 | 18.2 | +0.01 (+0.05%) | 8,877,849 |
| 3 Aug 2017 | CNY | 18.4 | 18.42 | 18.15 | 18.19 | 18.19 | -0.07 (-0.38%) | 6,296,498 |
| 2 Aug 2017 | CNY | 18.56 | 18.58 | 18.2 | 18.26 | 18.26 | -0.29 (-1.56%) | 7,833,179 |
| 1 Aug 2017 | CNY | 18.65 | 18.71 | 18.42 | 18.55 | 18.55 | -0.04 (-0.22%) | 5,374,320 |
