| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 16.1684 | 16.1684 | 15.9133 | 16.1429 | 16.1429 | -0.071 (-0.44%) | 1,232,161 |
| 5 Sep 2017 | CNY | 16.0765 | 16.3163 | 16.0255 | 16.2143 | 16.2143 | +0.122 (+0.76%) | 1,895,684 |
| 4 Sep 2017 | CNY | 16.3265 | 16.3725 | 16.0816 | 16.0918 | 16.0918 | -0.214 (-1.31%) | 1,845,536 |
| 1 Sep 2017 | CNY | 16.5051 | 16.5816 | 16.1633 | 16.3061 | 16.3061 | -0.158 (-0.96%) | 2,325,590 |
| 31 Aug 2017 | CNY | 16 | 16.4796 | 16 | 16.4643 | 16.4643 | +0.434 (+2.71%) | 3,296,559 |
| 30 Aug 2017 | CNY | 15.9592 | 16.2653 | 15.8725 | 16.0306 | 16.0306 | +0.005 (+0.03%) | 2,773,717 |
| 29 Aug 2017 | CNY | 15.9388 | 16.4133 | 15.852 | 16.0255 | 16.0255 | +0.107 (+0.67%) | 4,360,006 |
| 28 Aug 2017 | CNY | 15.7551 | 16.1071 | 15.6888 | 15.9184 | 15.9184 | +0.327 (+2.09%) | 3,813,230 |
| 25 Aug 2017 | CNY | 15.2347 | 15.699 | 15.2296 | 15.5918 | 15.5918 | +0.26 (+1.70%) | 2,488,024 |
| 24 Aug 2017 | CNY | 15.6276 | 15.7398 | 15.3061 | 15.3316 | 15.3316 | -0.286 (-1.83%) | 2,210,096 |
| 23 Aug 2017 | CNY | 15.398 | 15.6276 | 15.2245 | 15.6174 | 15.6174 | +0.168 (+1.09%) | 2,741,324 |
| 22 Aug 2017 | CNY | 15.3776 | 15.6531 | 15.2449 | 15.449 | 15.449 | +0.071 (+0.46%) | 2,372,491 |
| 21 Aug 2017 | CNY | 15.0918 | 15.4184 | 14.9796 | 15.3776 | 15.3776 | +0.281 (+1.86%) | 1,587,729 |
| 18 Aug 2017 | CNY | 15.2551 | 15.3571 | 15.0663 | 15.0969 | 15.0969 | -0.26 (-1.69%) | 1,311,828 |
| 17 Aug 2017 | CNY | 15.3367 | 15.4235 | 15.2449 | 15.3571 | 15.3571 | -0.082 (-0.53%) | 1,769,096 |
| 16 Aug 2017 | CNY | 15.3622 | 15.5051 | 15.1786 | 15.4388 | 15.4388 | +0.01 (+0.07%) | 2,366,500 |
| 15 Aug 2017 | CNY | 15.6429 | 15.6684 | 15.3061 | 15.4286 | 15.4286 | -0.194 (-1.24%) | 2,240,119 |
| 14 Aug 2017 | CNY | 15.3827 | 15.6531 | 15.2194 | 15.6225 | 15.6225 | +0.066 (+0.43%) | 3,509,707 |
| 11 Aug 2017 | CNY | 15.2194 | 15.8622 | 15.102 | 15.5561 | 15.5561 | +0.23 (+1.50%) | 6,899,697 |
| 10 Aug 2017 | CNY | 15.0459 | 15.3878 | 14.8418 | 15.3265 | 15.3265 | +0.276 (+1.83%) | 2,842,925 |
| 9 Aug 2017 | CNY | 14.898 | 15.1327 | 14.8571 | 15.051 | 15.051 | +0.041 (+0.27%) | 1,276,379 |
| 8 Aug 2017 | CNY | 14.8571 | 15.0459 | 14.7398 | 15.0102 | 15.0102 | +0.107 (+0.72%) | 1,431,011 |
| 7 Aug 2017 | CNY | 14.6939 | 14.9643 | 14.6939 | 14.9031 | 14.9031 | +0.173 (+1.18%) | 1,127,392 |
| 4 Aug 2017 | CNY | 15.2092 | 15.2092 | 14.6939 | 14.7296 | 14.7296 | -0.49 (-3.22%) | 2,124,052 |
| 3 Aug 2017 | CNY | 15.1888 | 15.551 | 15.051 | 15.2194 | 15.2194 | -0.209 (-1.36%) | 2,579,171 |
| 2 Aug 2017 | CNY | 14.8265 | 15.5918 | 14.5459 | 15.4286 | 15.4286 | +0.556 (+3.74%) | 2,973,374 |
| 1 Aug 2017 | CNY | 15.2398 | 15.2398 | 14.7755 | 14.8725 | 14.8725 | -0.342 (-2.25%) | 1,904,502 |
| 31 Jul 2017 | CNY | 15.1735 | 15.2806 | 15.051 | 15.2143 | 15.2143 | +0.036 (+0.24%) | 1,341,116 |
| 28 Jul 2017 | CNY | 15.0765 | 15.4541 | 15.0153 | 15.1786 | 15.1786 | +0.255 (+1.71%) | 2,556,059 |
| 27 Jul 2017 | CNY | 14.5255 | 14.9847 | 14.4694 | 14.9235 | 14.9235 | +0.398 (+2.74%) | 2,279,399 |
