| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2017 | CNY | 12.63 | 12.86 | 12.6 | 12.81 | 12.81 | +0.13 (+1.03%) | 3,687,800 |
| 24 Aug 2017 | CNY | 12.77 | 12.87 | 12.66 | 12.68 | 12.68 | -0.11 (-0.86%) | 3,543,187 |
| 23 Aug 2017 | CNY | 13.06 | 13.07 | 12.75 | 12.79 | 12.79 | -0.34 (-2.59%) | 5,707,300 |
| 22 Aug 2017 | CNY | 12.79 | 13.4 | 12.73 | 13.13 | 13.13 | +0.35 (+2.74%) | 11,342,809 |
| 21 Aug 2017 | CNY | 12.61 | 12.8 | 12.6 | 12.78 | 12.78 | +0.17 (+1.35%) | 4,346,628 |
| 18 Aug 2017 | CNY | 12.66 | 12.72 | 12.52 | 12.61 | 12.61 | -0.09 (-0.71%) | 4,047,333 |
| 17 Aug 2017 | CNY | 12.73 | 12.78 | 12.61 | 12.7 | 12.7 | -0.01 (-0.08%) | 4,421,419 |
| 16 Aug 2017 | CNY | 12.63 | 12.76 | 12.59 | 12.71 | 12.71 | +0.12 (+0.95%) | 4,378,864 |
| 15 Aug 2017 | CNY | 12.55 | 12.67 | 12.5 | 12.59 | 12.59 | -0.05 (-0.40%) | 3,355,400 |
| 14 Aug 2017 | CNY | 12.31 | 12.85 | 12.3 | 12.64 | 12.64 | +0.33 (+2.68%) | 5,291,678 |
| 11 Aug 2017 | CNY | 12.28 | 12.43 | 12.22 | 12.31 | 12.31 | -0.08 (-0.65%) | 2,946,400 |
| 10 Aug 2017 | CNY | 12.63 | 12.69 | 12.33 | 12.39 | 12.39 | -0.2 (-1.59%) | 4,204,639 |
| 9 Aug 2017 | CNY | 12.72 | 12.72 | 12.55 | 12.59 | 12.59 | -0.12 (-0.94%) | 3,020,300 |
| 8 Aug 2017 | CNY | 12.86 | 12.88 | 12.58 | 12.71 | 12.71 | -0.12 (-0.94%) | 3,466,417 |
| 7 Aug 2017 | CNY | 12.77 | 12.91 | 12.66 | 12.83 | 12.83 | +0.06 (+0.47%) | 3,620,756 |
| 4 Aug 2017 | CNY | 12.91 | 13.28 | 12.76 | 12.77 | 12.77 | +0.11 (+0.87%) | 9,133,138 |
| 3 Aug 2017 | CNY | 12.52 | 12.75 | 12.45 | 12.66 | 12.66 | +0.15 (+1.20%) | 4,560,154 |
| 2 Aug 2017 | CNY | 12.56 | 12.64 | 12.47 | 12.51 | 12.51 | -0.07 (-0.56%) | 3,477,381 |
| 1 Aug 2017 | CNY | 12.56 | 12.62 | 12.46 | 12.58 | 12.58 | +0.03 (+0.24%) | 3,673,277 |
| 31 Jul 2017 | CNY | 12.6 | 12.68 | 12.42 | 12.55 | 12.55 | -0.08 (-0.63%) | 2,672,697 |
| 28 Jul 2017 | CNY | 12.67 | 12.86 | 12.61 | 12.63 | 12.63 | -0.08 (-0.63%) | 3,474,000 |
| 27 Jul 2017 | CNY | 12.44 | 12.84 | 12.3 | 12.71 | 12.71 | +0.3 (+2.42%) | 5,728,421 |
| 26 Jul 2017 | CNY | 12.51 | 12.66 | 12.34 | 12.41 | 12.41 | -0.2 (-1.59%) | 3,311,041 |
| 25 Jul 2017 | CNY | 12.69 | 12.77 | 12.54 | 12.61 | 12.61 | -0.13 (-1.02%) | 3,121,632 |
| 24 Jul 2017 | CNY | 12.7 | 12.8 | 12.33 | 12.74 | 12.74 | +0.05 (+0.39%) | 5,503,576 |
| 21 Jul 2017 | CNY | 13 | 13.06 | 12.65 | 12.69 | 12.69 | -0.29 (-2.23%) | 4,414,075 |
| 20 Jul 2017 | CNY | 13.07 | 13.18 | 12.96 | 12.98 | 12.98 | -0.09 (-0.69%) | 4,150,500 |
| 19 Jul 2017 | CNY | 13.03 | 13.13 | 12.9 | 13.07 | 13.07 | +0.04 (+0.31%) | 4,127,900 |
| 18 Jul 2017 | CNY | 13 | 13.17 | 12.8 | 13.03 | 13.03 | +0.15 (+1.16%) | 3,653,000 |
| 17 Jul 2017 | CNY | 14.17 | 14.17 | 12.85 | 12.88 | 12.88 | -1.29 (-9.10%) | 8,576,745 |
