| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 15.4 | 15.6 | 15.33 | 15.38 | 15.38 | -0.02 (-0.13%) | 8,932,437 |
| 8 Sep 2017 | CNY | 15.23 | 15.47 | 15.23 | 15.4 | 15.4 | +0.14 (+0.92%) | 10,293,447 |
| 7 Sep 2017 | CNY | 15.09 | 15.47 | 15.09 | 15.26 | 15.26 | +0.16 (+1.06%) | 13,285,210 |
| 6 Sep 2017 | CNY | 15.28 | 15.29 | 15.05 | 15.1 | 15.1 | -0.22 (-1.44%) | 9,567,737 |
| 5 Sep 2017 | CNY | 15.17 | 15.35 | 15.12 | 15.32 | 15.32 | +0.14 (+0.92%) | 10,521,549 |
| 4 Sep 2017 | CNY | 15.1 | 15.25 | 15.09 | 15.18 | 15.18 | -0.03 (-0.20%) | 6,358,376 |
| 1 Sep 2017 | CNY | 15.2 | 15.29 | 15.07 | 15.21 | 15.21 | +0.01 (+0.07%) | 8,820,554 |
| 31 Aug 2017 | CNY | 15.31 | 15.41 | 15.07 | 15.2 | 15.2 | -0.18 (-1.17%) | 10,861,465 |
| 30 Aug 2017 | CNY | 15.5 | 15.85 | 15.36 | 15.38 | 15.38 | +0.11 (+0.72%) | 12,905,820 |
| 29 Aug 2017 | CNY | 15.37 | 15.44 | 15.25 | 15.27 | 15.27 | -0.1 (-0.65%) | 7,386,203 |
| 28 Aug 2017 | CNY | 15.11 | 15.47 | 15.11 | 15.37 | 15.37 | +0.21 (+1.39%) | 11,440,923 |
| 25 Aug 2017 | CNY | 15.12 | 15.24 | 15 | 15.16 | 15.16 | 0.0 (0.0%) | 7,379,059 |
| 24 Aug 2017 | CNY | 15.22 | 15.34 | 15.03 | 15.16 | 15.16 | +0.16 (+1.07%) | 13,002,384 |
| 23 Aug 2017 | CNY | 15.22 | 15.28 | 14.98 | 15 | 15 | -0.33 (-2.15%) | 11,116,078 |
| 22 Aug 2017 | CNY | 15.36 | 15.65 | 15.2 | 15.33 | 15.33 | -0.13 (-0.84%) | 14,505,951 |
| 21 Aug 2017 | CNY | 16.1 | 16.38 | 15.43 | 15.46 | 15.46 | +0.15 (+0.98%) | 31,842,390 |
| 18 Aug 2017 | CNY | 14.98 | 15.46 | 14.92 | 15.31 | 15.31 | +0.27 (+1.80%) | 18,971,717 |
| 17 Aug 2017 | CNY | 14.65 | 15.18 | 14.6 | 15.04 | 15.04 | +0.54 (+3.72%) | 25,291,125 |
| 16 Aug 2017 | CNY | 14.4 | 14.55 | 14.37 | 14.5 | 14.5 | -0.01 (-0.07%) | 4,549,701 |
| 15 Aug 2017 | CNY | 14.35 | 14.65 | 14.31 | 14.51 | 14.51 | +0.13 (+0.90%) | 7,645,555 |
| 14 Aug 2017 | CNY | 14.2 | 14.4 | 14.11 | 14.38 | 14.38 | +0.01 (+0.07%) | 6,426,192 |
| 11 Aug 2017 | CNY | 14.26 | 14.48 | 14.01 | 14.37 | 14.37 | +0.09 (+0.63%) | 10,229,306 |
| 10 Aug 2017 | CNY | 14.48 | 14.53 | 14.2 | 14.28 | 14.28 | -0.16 (-1.11%) | 4,988,933 |
| 9 Aug 2017 | CNY | 14.58 | 14.6 | 14.42 | 14.44 | 14.44 | -0.13 (-0.89%) | 5,347,799 |
| 8 Aug 2017 | CNY | 14.5 | 14.62 | 14.37 | 14.57 | 14.57 | +0.09 (+0.62%) | 4,604,726 |
| 7 Aug 2017 | CNY | 14.32 | 14.55 | 14.28 | 14.48 | 14.48 | +0.11 (+0.77%) | 4,973,961 |
| 4 Aug 2017 | CNY | 14.67 | 14.68 | 14.35 | 14.37 | 14.37 | -0.21 (-1.44%) | 9,123,655 |
| 3 Aug 2017 | CNY | 14.79 | 14.79 | 14.5 | 14.58 | 14.58 | -0.33 (-2.21%) | 6,189,103 |
| 2 Aug 2017 | CNY | 15.1 | 15.11 | 14.85 | 14.91 | 14.91 | -0.16 (-1.06%) | 7,982,791 |
| 1 Aug 2017 | CNY | 15.08 | 15.21 | 14.97 | 15.07 | 15.07 | -0.01 (-0.07%) | 8,029,486 |
