| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 16.51 | 16.76 | 16.36 | 16.51 | 16.51 | -0.11 (-0.66%) | 2,218,359 |
| 1 Sep 2017 | CNY | 16.3 | 16.98 | 16.3 | 16.62 | 16.62 | +0.23 (+1.40%) | 3,736,378 |
| 31 Aug 2017 | CNY | 16.21 | 16.49 | 16.18 | 16.39 | 16.39 | +0.13 (+0.80%) | 2,054,523 |
| 30 Aug 2017 | CNY | 16.6 | 16.7 | 16.23 | 16.26 | 16.26 | -0.31 (-1.87%) | 2,232,148 |
| 29 Aug 2017 | CNY | 16.26 | 16.82 | 16.13 | 16.57 | 16.57 | +0.29 (+1.78%) | 3,543,560 |
| 28 Aug 2017 | CNY | 16.38 | 16.45 | 16.08 | 16.28 | 16.28 | +0.23 (+1.43%) | 3,737,080 |
| 25 Aug 2017 | CNY | 16.02 | 16.25 | 15.84 | 16.05 | 16.05 | +0.21 (+1.33%) | 2,454,948 |
| 24 Aug 2017 | CNY | 15.68 | 16.05 | 15.68 | 15.84 | 15.84 | -0.01 (-0.06%) | 1,133,100 |
| 23 Aug 2017 | CNY | 15.91 | 15.99 | 15.63 | 15.85 | 15.85 | -0.11 (-0.69%) | 927,836 |
| 22 Aug 2017 | CNY | 16.11 | 16.17 | 15.93 | 15.96 | 15.96 | -0.02 (-0.13%) | 819,496 |
| 21 Aug 2017 | CNY | 15.83 | 16.04 | 15.82 | 15.98 | 15.98 | +0.12 (+0.76%) | 943,164 |
| 18 Aug 2017 | CNY | 16.04 | 16.1 | 15.83 | 15.86 | 15.86 | -0.14 (-0.88%) | 1,116,900 |
| 17 Aug 2017 | CNY | 15.95 | 16.1 | 15.9 | 16 | 16 | +0.01 (+0.06%) | 1,298,700 |
| 16 Aug 2017 | CNY | 16.1 | 16.17 | 15.96 | 15.99 | 15.99 | -0.07 (-0.44%) | 1,782,400 |
| 15 Aug 2017 | CNY | 15.88 | 16.25 | 15.86 | 16.06 | 16.06 | +0.15 (+0.94%) | 2,666,348 |
| 14 Aug 2017 | CNY | 15.95 | 16.19 | 15.86 | 15.91 | 15.91 | -0.04 (-0.25%) | 1,341,680 |
| 11 Aug 2017 | CNY | 16.1 | 16.2 | 15.88 | 15.95 | 15.95 | -0.21 (-1.30%) | 1,467,700 |
| 10 Aug 2017 | CNY | 16.25 | 16.25 | 15.84 | 16.16 | 16.16 | -0.09 (-0.55%) | 2,785,932 |
| 9 Aug 2017 | CNY | 15.74 | 16.3 | 15.73 | 16.25 | 16.25 | +0.37 (+2.33%) | 2,814,328 |
| 8 Aug 2017 | CNY | 15.8 | 15.91 | 15.64 | 15.88 | 15.88 | +0.01 (+0.06%) | 1,962,648 |
| 7 Aug 2017 | CNY | 15.7 | 15.92 | 15.64 | 15.87 | 15.87 | -0.01 (-0.06%) | 1,580,700 |
| 4 Aug 2017 | CNY | 15.79 | 15.96 | 15.56 | 15.88 | 15.88 | 0.0 (0.0%) | 2,494,584 |
| 3 Aug 2017 | CNY | 15.75 | 15.9 | 15.45 | 15.88 | 15.88 | +0.15 (+0.95%) | 3,194,736 |
| 2 Aug 2017 | CNY | 15.52 | 15.85 | 15.15 | 15.73 | 15.73 | +0.21 (+1.35%) | 2,812,848 |
| 1 Aug 2017 | CNY | 15.66 | 15.67 | 15.42 | 15.52 | 15.52 | -0.15 (-0.96%) | 1,369,396 |
| 31 Jul 2017 | CNY | 15.6 | 15.8 | 15.58 | 15.67 | 15.67 | +0.02 (+0.13%) | 950,600 |
| 28 Jul 2017 | CNY | 16.08 | 16.08 | 15.58 | 15.65 | 15.65 | -0.43 (-2.67%) | 1,687,400 |
| 27 Jul 2017 | CNY | 15.93 | 16.17 | 15.8 | 16.08 | 16.08 | +0.1 (+0.63%) | 1,727,548 |
| 26 Jul 2017 | CNY | 15.9 | 16.15 | 15.68 | 15.98 | 15.98 | -0.08 (-0.50%) | 1,111,000 |
| 25 Jul 2017 | CNY | 16.2 | 16.24 | 15.8 | 16.06 | 16.06 | -0.02 (-0.12%) | 918,350 |
