| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 16.42 | 16.58 | 16.18 | 16.4 | 16.4 | -0.03 (-0.18%) | 1,529,650 |
| 11 Sep 2017 | CNY | 16.6 | 16.74 | 16.35 | 16.43 | 16.43 | -0.2 (-1.20%) | 1,081,538 |
| 8 Sep 2017 | CNY | 16.69 | 16.88 | 16.62 | 16.63 | 16.63 | -0.12 (-0.72%) | 1,100,650 |
| 7 Sep 2017 | CNY | 16.73 | 16.96 | 16.63 | 16.75 | 16.75 | -0.15 (-0.89%) | 1,380,400 |
| 6 Sep 2017 | CNY | 17.01 | 17.01 | 16.4 | 16.9 | 16.9 | -0.11 (-0.65%) | 3,543,300 |
| 5 Sep 2017 | CNY | 17.01 | 17.18 | 16.95 | 17.01 | 17.01 | -0.03 (-0.18%) | 1,650,800 |
| 4 Sep 2017 | CNY | 16.83 | 17.08 | 16.82 | 17.04 | 17.04 | +0.14 (+0.83%) | 2,194,598 |
| 1 Sep 2017 | CNY | 16.48 | 16.97 | 16.31 | 16.9 | 16.9 | +0.46 (+2.80%) | 4,478,936 |
| 31 Aug 2017 | CNY | 16.45 | 16.58 | 16.38 | 16.44 | 16.44 | -0.01 (-0.06%) | 2,324,700 |
| 30 Aug 2017 | CNY | 16.37 | 16.56 | 16.26 | 16.45 | 16.45 | +0.06 (+0.37%) | 2,277,134 |
| 29 Aug 2017 | CNY | 16.24 | 16.42 | 16.21 | 16.39 | 16.39 | +0.06 (+0.37%) | 2,840,289 |
| 28 Aug 2017 | CNY | 15.9 | 16.54 | 15.84 | 16.33 | 16.33 | +0.4 (+2.51%) | 5,745,822 |
| 25 Aug 2017 | CNY | 15.8 | 16.04 | 15.76 | 15.93 | 15.93 | +0.08 (+0.50%) | 3,532,421 |
| 24 Aug 2017 | CNY | 16.1 | 16.1 | 15.7 | 15.85 | 15.85 | -0.2 (-1.25%) | 5,021,823 |
| 23 Aug 2017 | CNY | 15.47 | 16.1 | 15.4 | 16.05 | 16.05 | +0.65 (+4.22%) | 11,787,239 |
| 22 Aug 2017 | CNY | 14.84 | 15.54 | 14.84 | 15.4 | 15.4 | +0.5 (+3.36%) | 7,054,516 |
| 21 Aug 2017 | CNY | 14.78 | 14.91 | 14.67 | 14.9 | 14.9 | +0.16 (+1.09%) | 2,865,363 |
| 18 Aug 2017 | CNY | 14.7 | 14.77 | 14.55 | 14.74 | 14.74 | +0.05 (+0.34%) | 2,997,691 |
| 17 Aug 2017 | CNY | 14.6 | 14.74 | 14.57 | 14.69 | 14.69 | +0.01 (+0.07%) | 2,574,091 |
| 16 Aug 2017 | CNY | 14.57 | 14.77 | 14.48 | 14.68 | 14.68 | +0.17 (+1.17%) | 930,359 |
| 15 Aug 2017 | CNY | 14.52 | 14.6 | 14.43 | 14.51 | 14.51 | -0.03 (-0.21%) | 371,900 |
| 14 Aug 2017 | CNY | 14.51 | 14.55 | 14.35 | 14.54 | 14.54 | +0.03 (+0.21%) | 439,118 |
| 11 Aug 2017 | CNY | 14.5 | 14.51 | 14.35 | 14.51 | 14.51 | -0.01 (-0.07%) | 543,818 |
| 10 Aug 2017 | CNY | 14.6 | 14.6 | 14.29 | 14.52 | 14.52 | -0.06 (-0.41%) | 825,200 |
| 9 Aug 2017 | CNY | 14.65 | 14.85 | 14.55 | 14.58 | 14.58 | -0.14 (-0.95%) | 1,309,094 |
| 8 Aug 2017 | CNY | 14.55 | 14.74 | 14.51 | 14.72 | 14.72 | +0.07 (+0.48%) | 697,417 |
| 7 Aug 2017 | CNY | 14.52 | 14.87 | 14.52 | 14.65 | 14.65 | +0.13 (+0.90%) | 932,835 |
| 4 Aug 2017 | CNY | 14.49 | 14.53 | 14.43 | 14.52 | 14.52 | +0.03 (+0.21%) | 608,100 |
| 3 Aug 2017 | CNY | 14.52 | 14.54 | 14.46 | 14.49 | 14.49 | -0.02 (-0.14%) | 530,500 |
| 2 Aug 2017 | CNY | 14.55 | 14.6 | 14.43 | 14.51 | 14.51 | -0.02 (-0.14%) | 770,000 |
