| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | CNY | 18.0178 | 18.1361 | 17.7633 | 17.9112 | 17.9112 | -0.035 (-0.20%) | 1,853,761 |
| 6 Sep 2017 | CNY | 18.1006 | 18.1361 | 17.8225 | 17.9467 | 17.9467 | -0.077 (-0.43%) | 1,926,853 |
| 5 Sep 2017 | CNY | 17.9941 | 18.2012 | 17.9112 | 18.0237 | 18.0237 | +0.03 (+0.16%) | 2,300,936 |
| 4 Sep 2017 | CNY | 18.2308 | 18.3965 | 17.9349 | 17.9941 | 17.9941 | -0.325 (-1.78%) | 3,421,641 |
| 1 Sep 2017 | CNY | 18.5621 | 18.5621 | 18.1716 | 18.3195 | 18.3195 | -0.225 (-1.21%) | 3,396,266 |
| 31 Aug 2017 | CNY | 18.1657 | 18.5621 | 18.1479 | 18.5444 | 18.5444 | +0.337 (+1.85%) | 3,276,715 |
| 30 Aug 2017 | CNY | 18.4024 | 18.4142 | 18.1657 | 18.2071 | 18.2071 | -0.266 (-1.44%) | 2,629,406 |
| 29 Aug 2017 | CNY | 18.4201 | 18.574 | 18.2308 | 18.4734 | 18.4734 | +0.065 (+0.35%) | 3,852,478 |
| 28 Aug 2017 | CNY | 18.2367 | 18.4379 | 18.0533 | 18.4083 | 18.4083 | +0.296 (+1.63%) | 4,328,936 |
| 25 Aug 2017 | CNY | 17.9467 | 18.1361 | 17.8698 | 18.1124 | 18.1124 | +0.177 (+0.99%) | 2,359,216 |
| 24 Aug 2017 | CNY | 18.0414 | 18.1361 | 17.8698 | 17.9349 | 17.9349 | -0.106 (-0.59%) | 1,340,771 |
| 23 Aug 2017 | CNY | 18.0414 | 18.213 | 17.7692 | 18.0414 | 18.0414 | +0.024 (+0.13%) | 1,259,557 |
| 22 Aug 2017 | CNY | 18.0178 | 18.2249 | 17.9053 | 18.0178 | 18.0178 | +0.071 (+0.40%) | 1,847,508 |
| 21 Aug 2017 | CNY | 17.8107 | 18.0059 | 17.7041 | 17.9467 | 17.9467 | +0.136 (+0.76%) | 1,362,018 |
| 18 Aug 2017 | CNY | 18.1006 | 18.1006 | 17.787 | 17.8107 | 17.8107 | -0.278 (-1.54%) | 1,753,043 |
| 17 Aug 2017 | CNY | 18.071 | 18.1479 | 17.9763 | 18.0888 | 18.0888 | +0.035 (+0.20%) | 1,581,490 |
| 16 Aug 2017 | CNY | 18.0118 | 18.2544 | 17.9112 | 18.0533 | 18.0533 | 0.0 (0.0%) | 2,301,273 |
| 15 Aug 2017 | CNY | 17.9408 | 18.2722 | 17.9408 | 18.0533 | 18.0533 | +0.113 (+0.63%) | 1,403,793 |
| 14 Aug 2017 | CNY | 17.6982 | 18.0118 | 17.6982 | 17.9408 | 17.9408 | +0.207 (+1.17%) | 1,299,342 |
| 11 Aug 2017 | CNY | 17.6331 | 18 | 17.4675 | 17.7337 | 17.7337 | +0.041 (+0.23%) | 1,761,318 |
| 10 Aug 2017 | CNY | 18.0355 | 18.0355 | 17.6805 | 17.6923 | 17.6923 | -0.284 (-1.58%) | 2,297,555 |
| 9 Aug 2017 | CNY | 18.1953 | 18.213 | 17.929 | 17.9763 | 17.9763 | -0.255 (-1.40%) | 2,648,694 |
| 8 Aug 2017 | CNY | 18.3432 | 18.4615 | 18.1065 | 18.2308 | 18.2308 | -0.106 (-0.58%) | 2,177,372 |
| 7 Aug 2017 | CNY | 18.2959 | 18.6509 | 18.2899 | 18.3373 | 18.3373 | -0.006 (-0.03%) | 1,545,843 |
| 4 Aug 2017 | CNY | 18.5148 | 18.7456 | 18.3432 | 18.3432 | 18.3432 | -0.32 (-1.71%) | 1,631,115 |
| 3 Aug 2017 | CNY | 18.6095 | 18.9349 | 18.6095 | 18.6627 | 18.6627 | -0.053 (-0.28%) | 1,866,630 |
| 2 Aug 2017 | CNY | 19.0888 | 19.2189 | 18.6568 | 18.716 | 18.716 | -0.467 (-2.44%) | 2,419,064 |
| 1 Aug 2017 | CNY | 19.4675 | 19.5858 | 18.9527 | 19.1834 | 19.1834 | -0.349 (-1.79%) | 2,611,240 |
| 31 Jul 2017 | CNY | 19.1124 | 19.6213 | 18.9823 | 19.5325 | 19.5325 | +0.32 (+1.66%) | 2,981,643 |
| 28 Jul 2017 | CNY | 19.5681 | 19.7929 | 19.1716 | 19.213 | 19.213 | -0.343 (-1.75%) | 3,034,428 |
