| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 0.0 (0.0%) | 0 |
| 8 Sep 2017 | CNY | 17.737 | 17.9327 | 17.5115 | 17.5821 | 17.5821 | -0.185 (-1.04%) | 1,133,510 |
| 7 Sep 2017 | CNY | 17.93 | 18.0957 | 17.6745 | 17.7669 | 17.7669 | -0.111 (-0.62%) | 1,858,813 |
| 6 Sep 2017 | CNY | 17.2805 | 17.9273 | 16.9571 | 17.8783 | 17.8783 | +0.473 (+2.72%) | 1,809,146 |
| 5 Sep 2017 | CNY | 17.3919 | 17.5224 | 17.1908 | 17.4055 | 17.4055 | +0.011 (+0.06%) | 1,024,844 |
| 4 Sep 2017 | CNY | 17.4544 | 17.7452 | 17.3131 | 17.3946 | 17.3946 | -0.014 (-0.08%) | 1,446,679 |
| 1 Sep 2017 | CNY | 17.3213 | 17.6039 | 17.2098 | 17.4082 | 17.4082 | +0.122 (+0.71%) | 1,437,358 |
| 31 Aug 2017 | CNY | 16.843 | 17.449 | 16.775 | 17.2859 | 17.2859 | +0.568 (+3.40%) | 1,576,206 |
| 30 Aug 2017 | CNY | 17.0522 | 17.3376 | 16.612 | 16.718 | 16.718 | -0.549 (-3.18%) | 1,554,039 |
| 29 Aug 2017 | CNY | 16.6636 | 17.5115 | 16.6636 | 17.2669 | 17.2669 | +0.59 (+3.54%) | 2,381,270 |
| 28 Aug 2017 | CNY | 16.2696 | 16.737 | 16.0631 | 16.6772 | 16.6772 | +0.587 (+3.65%) | 2,475,078 |
| 25 Aug 2017 | CNY | 15.8158 | 16.169 | 15.7071 | 16.0902 | 16.0902 | +0.326 (+2.07%) | 738,211 |
| 24 Aug 2017 | CNY | 16.0223 | 16.1609 | 15.7315 | 15.7641 | 15.7641 | -0.315 (-1.96%) | 882,065 |
| 23 Aug 2017 | CNY | 16.1582 | 16.1582 | 15.7886 | 16.0794 | 16.0794 | +0.005 (+0.03%) | 653,203 |
| 22 Aug 2017 | CNY | 16.4272 | 16.4272 | 15.9544 | 16.0739 | 16.0739 | -0.185 (-1.14%) | 625,578 |
| 21 Aug 2017 | CNY | 15.9272 | 16.2995 | 15.9218 | 16.2587 | 16.2587 | +0.228 (+1.42%) | 874,966 |
| 18 Aug 2017 | CNY | 16.0658 | 16.3457 | 15.9082 | 16.0305 | 16.0305 | -0.272 (-1.67%) | 629,258 |
| 17 Aug 2017 | CNY | 15.9136 | 16.5413 | 15.7641 | 16.3022 | 16.3022 | +0.31 (+1.94%) | 1,790,029 |
| 16 Aug 2017 | CNY | 15.5277 | 16.1609 | 15.3565 | 15.9924 | 15.9924 | +0.481 (+3.10%) | 1,772,222 |
| 15 Aug 2017 | CNY | 15.3511 | 15.5304 | 15.2723 | 15.5114 | 15.5114 | +0.206 (+1.35%) | 831,514 |
| 14 Aug 2017 | CNY | 14.9136 | 15.612 | 14.9136 | 15.3049 | 15.3049 | +0.359 (+2.40%) | 930,499 |
| 11 Aug 2017 | CNY | 14.9462 | 15.044 | 14.7641 | 14.9462 | 14.9462 | -0.043 (-0.29%) | 405,514 |
| 10 Aug 2017 | CNY | 15.1473 | 15.2831 | 14.9625 | 14.9897 | 14.9897 | -0.247 (-1.62%) | 608,393 |
| 9 Aug 2017 | CNY | 15.3266 | 15.3484 | 15.1092 | 15.2369 | 15.2369 | -0.101 (-0.66%) | 500,572 |
| 8 Aug 2017 | CNY | 15.3783 | 15.4408 | 15.1554 | 15.3375 | 15.3375 | -0.12 (-0.77%) | 609,497 |
| 7 Aug 2017 | CNY | 15.381 | 15.5712 | 15.381 | 15.4571 | 15.4571 | +0.054 (+0.35%) | 320,877 |
| 4 Aug 2017 | CNY | 15.506 | 15.506 | 15.2587 | 15.4027 | 15.4027 | -0.092 (-0.60%) | 425,385 |
| 3 Aug 2017 | CNY | 15.362 | 15.7614 | 15.2587 | 15.4951 | 15.4951 | -0.011 (-0.07%) | 606,067 |
| 2 Aug 2017 | CNY | 15.5522 | 15.65 | 15.1391 | 15.506 | 15.506 | -0.03 (-0.19%) | 701,953 |
| 1 Aug 2017 | CNY | 15.5114 | 15.6745 | 15.362 | 15.5359 | 15.5359 | +0.022 (+0.14%) | 575,734 |
