| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | CNY | 18.1 | 17 | 17.4 | 17.28 | 13.292 | -0.523 (-3.79%) | 10,659,469 |
| 29 Aug 2017 | CNY | 19.14 | 17.48 | 17.5 | 17.96 | 13.815 | -0.031 (-0.22%) | 18,782,654 |
| 28 Aug 2017 | CNY | 18.5 | 17.03 | 17.9 | 18 | 13.846 | +0.392 (+2.92%) | 17,931,516 |
| 25 Aug 2017 | CNY | 17.49 | 15.68 | 15.7 | 17.49 | 13.454 | +1.223 (+10.00%) | 15,721,648 |
| 24 Aug 2017 | CNY | 16.27 | 15.35 | 15.55 | 15.9 | 12.231 | +0.192 (+1.60%) | 8,771,913 |
| 23 Aug 2017 | CNY | 15.8 | 14.98 | 15.32 | 15.65 | 12.039 | +0.162 (+1.36%) | 6,497,797 |
| 22 Aug 2017 | CNY | 15.65 | 15.03 | 15.28 | 15.44 | 11.877 | +0.177 (+1.51%) | 5,472,805 |
| 21 Aug 2017 | CNY | 15.28 | 14.8 | 14.84 | 15.21 | 11.7 | +0.285 (+2.49%) | 3,713,081 |
| 18 Aug 2017 | CNY | 14.97 | 14.76 | 14.95 | 14.84 | 11.415 | -0.154 (-1.33%) | 2,054,097 |
| 17 Aug 2017 | CNY | 15.2 | 14.87 | 15.05 | 15.04 | 11.569 | -0.1 (-0.86%) | 3,288,471 |
| 16 Aug 2017 | CNY | 15.18 | 14.54 | 14.64 | 15.17 | 11.669 | +0.477 (+4.26%) | 4,933,716 |
| 15 Aug 2017 | CNY | 14.68 | 14.42 | 14.48 | 14.55 | 11.192 | +0.031 (+0.28%) | 2,350,737 |
| 14 Aug 2017 | CNY | 14.52 | 14.17 | 14.2 | 14.51 | 11.162 | +0.238 (+2.18%) | 2,031,429 |
| 11 Aug 2017 | CNY | 14.41 | 14.16 | 14.3 | 14.2 | 10.923 | -0.077 (-0.70%) | 1,944,689 |
| 10 Aug 2017 | CNY | 14.6 | 14.21 | 14.53 | 14.3 | 11 | -0.146 (-1.31%) | 2,344,033 |
| 9 Aug 2017 | CNY | 14.7 | 14.44 | 14.68 | 14.49 | 11.146 | -0.146 (-1.29%) | 1,966,555 |
| 8 Aug 2017 | CNY | 14.9 | 14.59 | 14.87 | 14.68 | 11.292 | -0.069 (-0.61%) | 1,805,698 |
| 7 Aug 2017 | CNY | 14.92 | 14.73 | 14.75 | 14.77 | 11.361 | +0.031 (+0.27%) | 1,930,897 |
| 4 Aug 2017 | CNY | 15.23 | 14.7 | 15.18 | 14.73 | 11.331 | -0.346 (-2.96%) | 3,622,679 |
| 3 Aug 2017 | CNY | 15.38 | 15.02 | 15.06 | 15.18 | 11.677 | +0.1 (+0.86%) | 2,629,750 |
| 2 Aug 2017 | CNY | 15.5 | 15.04 | 15.42 | 15.05 | 11.577 | -0.262 (-2.21%) | 2,720,401 |
| 1 Aug 2017 | CNY | 15.46 | 15.19 | 15.41 | 15.39 | 11.838 | +0.031 (+0.26%) | 2,610,898 |
| 31 Jul 2017 | CNY | 15.54 | 15.1 | 15.38 | 15.35 | 11.808 | -0.123 (-1.03%) | 2,998,329 |
| 28 Jul 2017 | CNY | 16.14 | 15.5 | 15.7 | 15.51 | 11.931 | -0.146 (-1.21%) | 4,924,612 |
| 27 Jul 2017 | CNY | 15.75 | 15.1 | 15.22 | 15.7 | 12.077 | +0.392 (+3.36%) | 5,049,670 |
| 26 Jul 2017 | CNY | 15.66 | 15.11 | 15.54 | 15.19 | 11.685 | -0.262 (-2.19%) | 2,916,718 |
| 25 Jul 2017 | CNY | 15.89 | 15.41 | 15.41 | 15.53 | 11.946 | -0.108 (-0.89%) | 3,378,345 |
| 24 Jul 2017 | CNY | 15.81 | 14.94 | 15.28 | 15.67 | 12.054 | +0.154 (+1.29%) | 4,894,430 |
| 21 Jul 2017 | CNY | 15.95 | 15.45 | 15.71 | 15.47 | 11.9 | -0.315 (-2.58%) | 3,763,652 |
| 20 Jul 2017 | CNY | 16.39 | 15.65 | 15.66 | 15.88 | 12.215 | +0.115 (+0.95%) | 5,201,225 |
