| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | CNY | 14.239 | 14.3112 | 13.8393 | 13.8648 | 13.8648 | -0.34 (-2.39%) | 3,050,917 |
| 23 Aug 2017 | CNY | 14.2219 | 14.3495 | 13.9583 | 14.2049 | 14.2049 | +0.013 (+0.09%) | 2,580,212 |
| 22 Aug 2017 | CNY | 14.4515 | 14.5408 | 14.1539 | 14.1922 | 14.1922 | -0.344 (-2.37%) | 3,246,839 |
| 21 Aug 2017 | CNY | 14.1284 | 14.7066 | 14.1199 | 14.5366 | 14.5366 | +0.332 (+2.34%) | 4,194,763 |
| 18 Aug 2017 | CNY | 14.4133 | 14.4941 | 14.1837 | 14.2049 | 14.2049 | -0.327 (-2.25%) | 3,176,740 |
| 17 Aug 2017 | CNY | 14.409 | 14.7662 | 14.1752 | 14.5323 | 14.5323 | -0.064 (-0.44%) | 6,633,260 |
| 16 Aug 2017 | CNY | 13.5587 | 14.7959 | 13.4524 | 14.5961 | 14.5961 | +0.982 (+7.21%) | 7,055,875 |
| 15 Aug 2017 | CNY | 13.6735 | 13.835 | 13.4481 | 13.614 | 13.614 | -0.021 (-0.16%) | 3,133,054 |
| 14 Aug 2017 | CNY | 13.2653 | 13.6905 | 12.8444 | 13.6352 | 13.6352 | +0.285 (+2.13%) | 2,944,852 |
| 11 Aug 2017 | CNY | 13.3036 | 13.8138 | 13.2058 | 13.3503 | 13.3503 | -0.043 (-0.32%) | 2,514,022 |
| 10 Aug 2017 | CNY | 13.6692 | 13.8435 | 13.3078 | 13.3929 | 13.3929 | -0.323 (-2.36%) | 3,098,985 |
| 9 Aug 2017 | CNY | 13.8138 | 13.8563 | 13.6522 | 13.716 | 13.716 | -0.081 (-0.59%) | 1,638,356 |
| 8 Aug 2017 | CNY | 13.6267 | 13.8988 | 13.6267 | 13.7968 | 13.7968 | +0.072 (+0.53%) | 1,969,804 |
| 7 Aug 2017 | CNY | 13.6735 | 13.9796 | 13.631 | 13.7245 | 13.7245 | -0.089 (-0.65%) | 2,138,290 |
| 4 Aug 2017 | CNY | 14.0349 | 14.2857 | 13.75 | 13.8138 | 13.8138 | -0.4 (-2.81%) | 3,654,455 |
| 3 Aug 2017 | CNY | 13.818 | 14.7789 | 13.7032 | 14.2134 | 14.2134 | +0.319 (+2.29%) | 5,101,544 |
| 2 Aug 2017 | CNY | 14.3112 | 14.4515 | 13.7372 | 13.8946 | 13.8946 | -0.612 (-4.22%) | 4,149,668 |
| 1 Aug 2017 | CNY | 14.6599 | 14.6684 | 14.2857 | 14.5068 | 14.5068 | +0.166 (+1.16%) | 3,180,557 |
| 31 Jul 2017 | CNY | 14.2857 | 14.7492 | 14.273 | 14.341 | 14.341 | -0.149 (-1.03%) | 3,468,995 |
| 28 Jul 2017 | CNY | 14.3027 | 14.8214 | 14.2475 | 14.4898 | 14.4898 | +0.157 (+1.10%) | 5,145,865 |
| 27 Jul 2017 | CNY | 13.818 | 14.4941 | 13.6862 | 14.3325 | 14.3325 | +0.459 (+3.31%) | 5,381,832 |
| 26 Jul 2017 | CNY | 14.2857 | 14.3155 | 13.8308 | 13.8733 | 13.8733 | -0.327 (-2.31%) | 3,490,201 |
| 25 Jul 2017 | CNY | 14.3282 | 14.4515 | 14.1667 | 14.2007 | 14.2007 | -0.225 (-1.56%) | 3,224,886 |
| 24 Jul 2017 | CNY | 14.2432 | 14.5026 | 13.818 | 14.426 | 14.426 | -0.259 (-1.77%) | 5,307,029 |
| 21 Jul 2017 | CNY | 15.1446 | 15.6122 | 14.6726 | 14.6854 | 14.6854 | -0.476 (-3.14%) | 5,288,911 |
| 20 Jul 2017 | CNY | 15.4337 | 15.8631 | 15.1361 | 15.1616 | 15.1616 | -0.344 (-2.22%) | 4,428,263 |
| 19 Jul 2017 | CNY | 15.8844 | 15.8844 | 15.3061 | 15.506 | 15.506 | -0.493 (-3.08%) | 4,479,598 |
| 18 Jul 2017 | CNY | 16.1352 | 16.284 | 14.9022 | 15.9992 | 15.9992 | -0.408 (-2.49%) | 5,902,341 |
| 17 Jul 2017 | CNY | 18.0952 | 18.4311 | 16.3946 | 16.4073 | 16.4073 | -1.807 (-9.92%) | 8,738,289 |
| 14 Jul 2017 | CNY | 18.4099 | 18.7075 | 17.7721 | 18.2143 | 18.2143 | -0.395 (-2.12%) | 7,599,794 |
