| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | CNY | 14.99 | 15.16 | 14.88 | 15.1 | 15.1 | +0.06 (+0.40%) | 14,304,422 |
| 30 Aug 2017 | CNY | 14.5 | 15.23 | 14.49 | 15.04 | 15.04 | +0.59 (+4.08%) | 30,501,538 |
| 29 Aug 2017 | CNY | 14.58 | 14.79 | 14.4 | 14.45 | 14.45 | -0.19 (-1.30%) | 15,354,842 |
| 28 Aug 2017 | CNY | 14.53 | 14.78 | 14.23 | 14.64 | 14.64 | +0.07 (+0.48%) | 29,077,464 |
| 25 Aug 2017 | CNY | 14.5 | 14.82 | 14.46 | 14.57 | 14.57 | +0.11 (+0.76%) | 17,044,859 |
| 24 Aug 2017 | CNY | 14.83 | 14.94 | 14.39 | 14.46 | 14.46 | -0.4 (-2.69%) | 17,331,346 |
| 23 Aug 2017 | CNY | 15.19 | 15.29 | 14.82 | 14.86 | 14.86 | -0.39 (-2.56%) | 19,540,810 |
| 22 Aug 2017 | CNY | 15.63 | 15.76 | 15.08 | 15.25 | 15.25 | -0.5 (-3.17%) | 28,890,366 |
| 21 Aug 2017 | CNY | 16.01 | 16.6 | 15.41 | 15.75 | 15.75 | -0.05 (-0.32%) | 44,841,804 |
| 18 Aug 2017 | CNY | 15.05 | 15.98 | 14.98 | 15.8 | 15.8 | +0.35 (+2.27%) | 41,300,882 |
| 17 Aug 2017 | CNY | 14.82 | 16.07 | 14.68 | 15.45 | 15.45 | +0.84 (+5.75%) | 51,935,665 |
| 16 Aug 2017 | CNY | 14.2 | 14.65 | 14.01 | 14.61 | 14.61 | +0.33 (+2.31%) | 21,300,612 |
| 15 Aug 2017 | CNY | 14.14 | 14.37 | 13.86 | 14.28 | 14.28 | -0.01 (-0.07%) | 18,451,243 |
| 14 Aug 2017 | CNY | 14.24 | 14.6 | 14 | 14.29 | 14.29 | +0.16 (+1.13%) | 19,078,133 |
| 11 Aug 2017 | CNY | 13.97 | 14.49 | 13.9 | 14.13 | 14.13 | +0.12 (+0.86%) | 27,286,151 |
| 10 Aug 2017 | CNY | 13.86 | 14.07 | 13.61 | 14.01 | 14.01 | +0.07 (+0.50%) | 22,195,877 |
| 9 Aug 2017 | CNY | 13.39 | 14.2 | 13.34 | 13.94 | 13.94 | +0.52 (+3.87%) | 28,075,606 |
| 8 Aug 2017 | CNY | 13.38 | 13.58 | 13.32 | 13.42 | 13.42 | -0.04 (-0.30%) | 9,340,060 |
| 7 Aug 2017 | CNY | 13.09 | 13.53 | 13.03 | 13.46 | 13.46 | +0.37 (+2.83%) | 15,707,838 |
| 4 Aug 2017 | CNY | 13.23 | 13.33 | 13.06 | 13.09 | 13.09 | -0.12 (-0.91%) | 10,422,778 |
| 3 Aug 2017 | CNY | 12.9 | 13.45 | 12.88 | 13.21 | 13.21 | +0.28 (+2.17%) | 17,247,830 |
| 2 Aug 2017 | CNY | 13.45 | 13.49 | 12.89 | 12.93 | 12.93 | -0.59 (-4.36%) | 21,807,110 |
| 1 Aug 2017 | CNY | 13.33 | 13.65 | 13.18 | 13.52 | 13.52 | +0.26 (+1.96%) | 18,017,083 |
| 31 Jul 2017 | CNY | 13.32 | 13.54 | 13.24 | 13.26 | 13.26 | -0.15 (-1.12%) | 10,640,903 |
| 28 Jul 2017 | CNY | 13.51 | 13.61 | 13.33 | 13.41 | 13.41 | -0.24 (-1.76%) | 11,362,933 |
| 27 Jul 2017 | CNY | 13.31 | 13.7 | 13.2 | 13.65 | 13.65 | +0.25 (+1.87%) | 13,968,371 |
| 26 Jul 2017 | CNY | 13.33 | 13.58 | 13.15 | 13.4 | 13.4 | 0.0 (0.0%) | 10,812,204 |
| 25 Jul 2017 | CNY | 13.36 | 13.74 | 13.3 | 13.4 | 13.4 | 0.0 (0.0%) | 14,397,937 |
| 24 Jul 2017 | CNY | 13.55 | 13.64 | 13.2 | 13.4 | 13.4 | -0.09 (-0.67%) | 15,279,421 |
| 21 Jul 2017 | CNY | 12.6 | 13.66 | 12.56 | 13.49 | 13.49 | +0.81 (+6.39%) | 28,718,934 |
