| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | CNY | 13.91 | 14.17 | 13.86 | 14.04 | 14.04 | +0.04 (+0.29%) | 5,105,010 |
| 30 Aug 2017 | CNY | 14.23 | 14.5 | 13.95 | 14 | 14 | +0.16 (+1.16%) | 10,270,331 |
| 29 Aug 2017 | CNY | 13.83 | 13.93 | 13.76 | 13.84 | 13.84 | +0.01 (+0.07%) | 2,977,879 |
| 28 Aug 2017 | CNY | 13.7 | 13.89 | 13.7 | 13.83 | 13.83 | +0.11 (+0.80%) | 3,291,400 |
| 25 Aug 2017 | CNY | 13.58 | 13.8 | 13.51 | 13.72 | 13.72 | -0.01 (-0.07%) | 3,189,527 |
| 24 Aug 2017 | CNY | 13.67 | 14.1 | 13.4 | 13.73 | 13.73 | +0.05 (+0.37%) | 5,846,037 |
| 23 Aug 2017 | CNY | 13.59 | 13.77 | 13.53 | 13.68 | 13.68 | +0.02 (+0.15%) | 2,451,642 |
| 22 Aug 2017 | CNY | 13.89 | 13.89 | 13.6 | 13.66 | 13.66 | -0.22 (-1.59%) | 3,197,559 |
| 21 Aug 2017 | CNY | 14.14 | 14.14 | 13.79 | 13.88 | 13.88 | -0.03 (-0.22%) | 4,658,579 |
| 18 Aug 2017 | CNY | 13.49 | 14.15 | 13.42 | 13.91 | 13.91 | +0.35 (+2.58%) | 8,321,010 |
| 17 Aug 2017 | CNY | 13.4 | 13.62 | 13.35 | 13.56 | 13.56 | +0.18 (+1.35%) | 3,741,401 |
| 16 Aug 2017 | CNY | 13.4 | 13.4 | 13.2 | 13.38 | 13.38 | -0.02 (-0.15%) | 3,617,342 |
| 15 Aug 2017 | CNY | 13.32 | 13.43 | 13.28 | 13.4 | 13.4 | +0.08 (+0.60%) | 1,903,668 |
| 14 Aug 2017 | CNY | 13.1 | 13.35 | 13.07 | 13.32 | 13.32 | +0.17 (+1.29%) | 2,332,924 |
| 11 Aug 2017 | CNY | 13.64 | 13.77 | 13.13 | 13.15 | 13.15 | -0.64 (-4.64%) | 6,174,700 |
| 10 Aug 2017 | CNY | 13.76 | 13.9 | 13.71 | 13.79 | 13.79 | -0.04 (-0.29%) | 2,852,411 |
| 9 Aug 2017 | CNY | 13.79 | 13.93 | 13.6 | 13.83 | 13.83 | +0.05 (+0.36%) | 4,132,109 |
| 8 Aug 2017 | CNY | 13.9 | 13.93 | 13.68 | 13.78 | 13.78 | -0.15 (-1.08%) | 4,707,861 |
| 7 Aug 2017 | CNY | 14 | 14.07 | 13.83 | 13.93 | 13.93 | 0.0 (0.0%) | 3,454,300 |
| 4 Aug 2017 | CNY | 14.07 | 14.16 | 13.91 | 13.93 | 13.93 | -0.02 (-0.14%) | 4,151,527 |
| 3 Aug 2017 | CNY | 14.1 | 14.16 | 13.87 | 13.95 | 13.95 | -0.2 (-1.41%) | 5,726,600 |
| 2 Aug 2017 | CNY | 14.33 | 14.44 | 14.11 | 14.15 | 14.15 | -0.35 (-2.41%) | 6,501,772 |
| 1 Aug 2017 | CNY | 14.07 | 14.5 | 14.04 | 14.5 | 14.5 | +0.44 (+3.13%) | 10,777,040 |
| 31 Jul 2017 | CNY | 14.26 | 14.26 | 14 | 14.06 | 14.06 | -0.12 (-0.85%) | 6,097,300 |
| 28 Jul 2017 | CNY | 14.15 | 14.36 | 14.08 | 14.18 | 14.18 | -0.02 (-0.14%) | 4,791,480 |
| 27 Jul 2017 | CNY | 14.23 | 14.28 | 13.97 | 14.2 | 14.2 | -0.09 (-0.63%) | 5,756,614 |
| 26 Jul 2017 | CNY | 14.05 | 14.3 | 13.88 | 14.29 | 14.29 | +0.22 (+1.56%) | 6,626,801 |
| 25 Jul 2017 | CNY | 14.43 | 14.43 | 14.03 | 14.07 | 14.07 | -0.41 (-2.83%) | 6,540,773 |
| 24 Jul 2017 | CNY | 14.55 | 14.91 | 14.45 | 14.48 | 14.48 | -0.13 (-0.89%) | 8,515,811 |
| 21 Jul 2017 | CNY | 14.38 | 14.72 | 14.36 | 14.61 | 14.61 | +0.27 (+1.88%) | 10,544,021 |
