| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 17.3 | 17.5 | 17.03 | 17.21 | 17.21 | -0.17 (-0.98%) | 3,030,998 |
| 31 Aug 2017 | CNY | 16.82 | 17.44 | 16.8 | 17.38 | 17.38 | +0.49 (+2.90%) | 4,240,181 |
| 30 Aug 2017 | CNY | 17.25 | 17.31 | 16.82 | 16.89 | 16.89 | -0.45 (-2.60%) | 5,047,128 |
| 29 Aug 2017 | CNY | 17.71 | 18.5 | 17.3 | 17.34 | 17.34 | +0.38 (+2.24%) | 9,871,822 |
| 28 Aug 2017 | CNY | 16.6 | 17.11 | 16.6 | 16.96 | 16.96 | +0.44 (+2.66%) | 4,451,898 |
| 25 Aug 2017 | CNY | 16.15 | 16.65 | 16.1 | 16.52 | 16.52 | +0.34 (+2.10%) | 3,114,692 |
| 24 Aug 2017 | CNY | 16.61 | 16.76 | 16.17 | 16.18 | 16.18 | -0.73 (-4.32%) | 4,723,762 |
| 23 Aug 2017 | CNY | 16.38 | 17.17 | 16.11 | 16.91 | 16.91 | +0.52 (+3.17%) | 6,606,657 |
| 22 Aug 2017 | CNY | 16.16 | 16.45 | 16.01 | 16.39 | 16.39 | +0.16 (+0.99%) | 3,069,224 |
| 21 Aug 2017 | CNY | 16.01 | 16.3 | 16.01 | 16.23 | 16.23 | +0.22 (+1.37%) | 1,653,906 |
| 18 Aug 2017 | CNY | 16.15 | 16.35 | 16 | 16.01 | 16.01 | -0.17 (-1.05%) | 1,962,212 |
| 17 Aug 2017 | CNY | 16.1 | 16.22 | 15.96 | 16.18 | 16.18 | 0.0 (0.0%) | 2,249,375 |
| 16 Aug 2017 | CNY | 15.94 | 16.23 | 15.75 | 16.18 | 16.18 | +0.27 (+1.70%) | 2,691,664 |
| 15 Aug 2017 | CNY | 15.58 | 15.97 | 15.58 | 15.91 | 15.91 | +0.36 (+2.32%) | 2,099,058 |
| 14 Aug 2017 | CNY | 15.26 | 15.58 | 15.24 | 15.55 | 15.55 | +0.29 (+1.90%) | 1,146,658 |
| 11 Aug 2017 | CNY | 15.25 | 15.44 | 15.19 | 15.26 | 15.26 | -0.01 (-0.07%) | 1,395,578 |
| 10 Aug 2017 | CNY | 15.66 | 15.75 | 15.25 | 15.27 | 15.27 | -0.39 (-2.49%) | 2,006,911 |
| 9 Aug 2017 | CNY | 15.6 | 15.78 | 15.6 | 15.66 | 15.66 | 0.0 (0.0%) | 1,453,742 |
| 8 Aug 2017 | CNY | 15.75 | 15.75 | 15.57 | 15.66 | 15.66 | -0.03 (-0.19%) | 1,259,090 |
| 7 Aug 2017 | CNY | 15.47 | 15.87 | 15.47 | 15.69 | 15.69 | +0.07 (+0.45%) | 1,255,136 |
| 4 Aug 2017 | CNY | 15.72 | 15.79 | 15.61 | 15.62 | 15.62 | -0.17 (-1.08%) | 1,814,730 |
| 3 Aug 2017 | CNY | 15.74 | 15.96 | 15.55 | 15.79 | 15.79 | +0.14 (+0.89%) | 1,738,531 |
| 2 Aug 2017 | CNY | 16.17 | 16.29 | 15.62 | 15.65 | 15.65 | -0.51 (-3.16%) | 2,818,240 |
| 1 Aug 2017 | CNY | 16.13 | 16.35 | 16.05 | 16.16 | 16.16 | -0.21 (-1.28%) | 2,386,244 |
| 31 Jul 2017 | CNY | 16.7 | 16.7 | 16.33 | 16.37 | 16.37 | +0.09 (+0.55%) | 2,174,843 |
| 28 Jul 2017 | CNY | 16.49 | 16.88 | 16.22 | 16.28 | 16.28 | -0.38 (-2.28%) | 3,786,891 |
| 27 Jul 2017 | CNY | 16.41 | 16.94 | 16.17 | 16.66 | 16.66 | +0.05 (+0.30%) | 6,432,975 |
| 26 Jul 2017 | CNY | 16.8 | 17.06 | 16.34 | 16.61 | 16.61 | -0.46 (-2.69%) | 8,615,606 |
| 25 Jul 2017 | CNY | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | +1.55 (+9.99%) | 6,883,189 |
| 24 Jul 2017 | CNY | 15.25 | 15.69 | 15.11 | 15.52 | 15.52 | +0.12 (+0.78%) | 2,013,686 |
