| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 15.77 | 15.88 | 15.58 | 15.81 | 15.81 | +0.06 (+0.38%) | 1,680,542 |
| 5 Sep 2017 | CNY | 15.75 | 15.87 | 15.69 | 15.75 | 15.75 | -0.09 (-0.57%) | 1,359,064 |
| 4 Sep 2017 | CNY | 15.71 | 15.85 | 15.56 | 15.84 | 15.84 | +0.11 (+0.70%) | 1,845,313 |
| 1 Sep 2017 | CNY | 15.69 | 15.88 | 15.67 | 15.73 | 15.73 | 0.0 (0.0%) | 1,830,520 |
| 31 Aug 2017 | CNY | 15.79 | 15.83 | 15.65 | 15.73 | 15.73 | +0.02 (+0.13%) | 1,444,626 |
| 30 Aug 2017 | CNY | 15.88 | 15.96 | 15.66 | 15.71 | 15.71 | -0.13 (-0.82%) | 1,884,362 |
| 29 Aug 2017 | CNY | 15.75 | 15.99 | 15.56 | 15.84 | 15.84 | +0.03 (+0.19%) | 2,397,050 |
| 28 Aug 2017 | CNY | 16.17 | 16.17 | 15.64 | 15.81 | 15.81 | -0.02 (-0.13%) | 3,345,022 |
| 25 Aug 2017 | CNY | 15.58 | 15.96 | 15.56 | 15.83 | 15.83 | +0.21 (+1.34%) | 2,939,246 |
| 24 Aug 2017 | CNY | 15.46 | 15.87 | 15.43 | 15.62 | 15.62 | +0.03 (+0.19%) | 2,432,347 |
| 23 Aug 2017 | CNY | 15.44 | 15.72 | 15.31 | 15.59 | 15.59 | +0.15 (+0.97%) | 2,465,049 |
| 22 Aug 2017 | CNY | 15.45 | 15.49 | 15.29 | 15.44 | 15.44 | +0.04 (+0.26%) | 1,481,500 |
| 21 Aug 2017 | CNY | 15.26 | 15.4 | 15.26 | 15.4 | 15.4 | +0.12 (+0.79%) | 1,218,912 |
| 18 Aug 2017 | CNY | 15.34 | 15.42 | 15.16 | 15.28 | 15.28 | -0.07 (-0.46%) | 1,213,689 |
| 17 Aug 2017 | CNY | 15.22 | 15.36 | 15.16 | 15.35 | 15.35 | +0.08 (+0.52%) | 1,333,400 |
| 16 Aug 2017 | CNY | 15.21 | 15.39 | 15.01 | 15.27 | 15.27 | +0.09 (+0.59%) | 1,575,513 |
| 15 Aug 2017 | CNY | 14.94 | 15.23 | 14.94 | 15.18 | 15.18 | +0.22 (+1.47%) | 1,483,713 |
| 14 Aug 2017 | CNY | 14.73 | 14.98 | 14.73 | 14.96 | 14.96 | +0.15 (+1.01%) | 926,163 |
| 11 Aug 2017 | CNY | 15.05 | 15.12 | 14.79 | 14.81 | 14.81 | -0.31 (-2.05%) | 1,409,550 |
| 10 Aug 2017 | CNY | 15.33 | 15.47 | 15.01 | 15.12 | 15.12 | -0.37 (-2.39%) | 1,696,100 |
| 9 Aug 2017 | CNY | 15.54 | 15.63 | 15.14 | 15.49 | 15.49 | -0.31 (-1.96%) | 2,245,545 |
| 8 Aug 2017 | CNY | 15.09 | 16.29 | 15.05 | 15.8 | 15.8 | +0.8 (+5.33%) | 4,846,442 |
| 7 Aug 2017 | CNY | 14.9 | 15.05 | 14.9 | 15 | 15 | +0.04 (+0.27%) | 858,350 |
| 4 Aug 2017 | CNY | 15.12 | 15.12 | 14.9 | 14.96 | 14.96 | -0.06 (-0.40%) | 1,056,600 |
| 3 Aug 2017 | CNY | 14.89 | 15.09 | 14.76 | 15.02 | 15.02 | +0.08 (+0.54%) | 1,353,450 |
| 2 Aug 2017 | CNY | 15 | 15 | 14.79 | 14.94 | 14.94 | -0.06 (-0.40%) | 1,227,850 |
| 1 Aug 2017 | CNY | 15.01 | 15.05 | 14.83 | 15 | 15 | -0.01 (-0.07%) | 1,094,225 |
| 31 Jul 2017 | CNY | 14.95 | 15.08 | 14.77 | 15.01 | 15.01 | +0.06 (+0.40%) | 1,368,475 |
| 28 Jul 2017 | CNY | 15.19 | 15.25 | 14.9 | 14.95 | 14.95 | -0.23 (-1.52%) | 1,163,900 |
| 27 Jul 2017 | CNY | 14.86 | 15.19 | 14.73 | 15.18 | 15.18 | +0.34 (+2.29%) | 1,704,769 |
