| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 16.1309 | 16.1309 | 15.7808 | 16.0058 | 16.0058 | -0.168 (-1.04%) | 2,285,165 |
| 5 Sep 2017 | CNY | 16.4135 | 16.4985 | 15.9558 | 16.1734 | 16.1734 | -0.238 (-1.45%) | 2,916,934 |
| 4 Sep 2017 | CNY | 16.2559 | 16.8311 | 15.9308 | 16.411 | 16.411 | +0.045 (+0.27%) | 5,033,973 |
| 1 Sep 2017 | CNY | 16.0809 | 16.431 | 15.9958 | 16.366 | 16.366 | +0.37 (+2.31%) | 5,557,590 |
| 31 Aug 2017 | CNY | 15.7182 | 16.1284 | 15.6707 | 15.9958 | 15.9958 | +0.278 (+1.77%) | 2,535,902 |
| 30 Aug 2017 | CNY | 16.0684 | 16.1434 | 15.5057 | 15.7182 | 15.7182 | -0.355 (-2.21%) | 3,027,710 |
| 29 Aug 2017 | CNY | 15.6832 | 16.2684 | 15.6807 | 16.0734 | 16.0734 | +0.27 (+1.71%) | 5,324,099 |
| 28 Aug 2017 | CNY | 15.0555 | 15.8358 | 14.8929 | 15.8033 | 15.8033 | +0.78 (+5.19%) | 4,169,797 |
| 25 Aug 2017 | CNY | 14.8554 | 15.1055 | 14.7854 | 15.023 | 15.023 | +0.18 (+1.21%) | 1,884,164 |
| 24 Aug 2017 | CNY | 14.8804 | 15.123 | 14.8204 | 14.8429 | 14.8429 | -0.05 (-0.34%) | 2,079,592 |
| 23 Aug 2017 | CNY | 14.9455 | 15.0555 | 14.8054 | 14.8929 | 14.8929 | -0.035 (-0.24%) | 1,181,520 |
| 22 Aug 2017 | CNY | 14.8829 | 15.1005 | 14.8054 | 14.928 | 14.928 | -0.138 (-0.91%) | 1,978,429 |
| 21 Aug 2017 | CNY | 14.7629 | 15.3806 | 14.5303 | 15.0655 | 15.0655 | -0.303 (-1.97%) | 5,629,972 |
| 18 Aug 2017 | CNY | 15.7633 | 15.9458 | 15.3106 | 15.3681 | 15.3681 | -0.538 (-3.38%) | 2,847,336 |
| 17 Aug 2017 | CNY | 16.0058 | 16.0684 | 15.7558 | 15.9058 | 15.9058 | -0.163 (-1.01%) | 2,566,314 |
| 16 Aug 2017 | CNY | 15.3006 | 16.306 | 15.2181 | 16.0684 | 16.0684 | +0.78 (+5.10%) | 4,541,345 |
| 15 Aug 2017 | CNY | 15.2531 | 15.3231 | 15.008 | 15.2881 | 15.2881 | +0.115 (+0.76%) | 2,740,531 |
| 14 Aug 2017 | CNY | 15.1055 | 15.3556 | 15.0305 | 15.173 | 15.173 | +0.06 (+0.40%) | 1,866,438 |
| 11 Aug 2017 | CNY | 15.5332 | 15.7458 | 14.973 | 15.113 | 15.113 | -0.59 (-3.76%) | 2,539,504 |
| 10 Aug 2017 | CNY | 15.5032 | 15.9433 | 15.4056 | 15.7032 | 15.7032 | +0.255 (+1.65%) | 2,915,759 |
| 9 Aug 2017 | CNY | 15.4081 | 15.4857 | 15.3031 | 15.4481 | 15.4481 | -0.065 (-0.42%) | 1,207,958 |
| 8 Aug 2017 | CNY | 15.4656 | 15.5557 | 15.3806 | 15.5132 | 15.5132 | +0.048 (+0.31%) | 1,297,858 |
| 7 Aug 2017 | CNY | 15.4932 | 15.6932 | 15.2856 | 15.4656 | 15.4656 | -0.028 (-0.18%) | 1,034,822 |
| 4 Aug 2017 | CNY | 15.7307 | 15.8183 | 15.4556 | 15.4932 | 15.4932 | -0.26 (-1.65%) | 1,136,385 |
| 3 Aug 2017 | CNY | 15.4306 | 15.9258 | 15.4156 | 15.7533 | 15.7533 | +0.083 (+0.53%) | 2,036,456 |
| 2 Aug 2017 | CNY | 15.9683 | 15.9783 | 15.6557 | 15.6707 | 15.6707 | -0.298 (-1.86%) | 1,758,957 |
| 1 Aug 2017 | CNY | 15.7107 | 16.1309 | 15.6557 | 15.9683 | 15.9683 | +0.005 (+0.03%) | 2,121,625 |
| 31 Jul 2017 | CNY | 16.1709 | 16.2009 | 15.6307 | 15.9633 | 15.9633 | -0.24 (-1.48%) | 2,433,563 |
| 28 Jul 2017 | CNY | 15.9308 | 16.381 | 15.9308 | 16.2034 | 16.2034 | +0.145 (+0.90%) | 2,907,338 |
| 27 Jul 2017 | CNY | 15.5682 | 16.6561 | 15.158 | 16.0584 | 16.0584 | +0.515 (+3.31%) | 3,783,470 |
