| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 19.3057 | 19.795 | 19.2265 | 19.4175 | 19.4175 | +0.233 (+1.21%) | 3,022,855 |
| 7 Sep 2017 | CNY | 19.1566 | 19.4268 | 19.1007 | 19.1845 | 19.1845 | -0.154 (-0.80%) | 1,727,967 |
| 6 Sep 2017 | CNY | 19.2078 | 19.548 | 19.0774 | 19.3383 | 19.3383 | -0.019 (-0.10%) | 2,679,495 |
| 5 Sep 2017 | CNY | 19.3476 | 19.4641 | 19.1053 | 19.3569 | 19.3569 | -0.005 (-0.02%) | 2,014,585 |
| 4 Sep 2017 | CNY | 19.0261 | 19.4315 | 18.8257 | 19.3616 | 19.3616 | +0.368 (+1.94%) | 2,622,896 |
| 1 Sep 2017 | CNY | 19.0075 | 19.315 | 18.7372 | 18.9935 | 18.9935 | -0.005 (-0.02%) | 3,370,923 |
| 31 Aug 2017 | CNY | 18.4063 | 19.1473 | 18.4063 | 18.9981 | 18.9981 | -0.349 (-1.81%) | 4,770,118 |
| 30 Aug 2017 | CNY | 19.6505 | 19.8323 | 18.9888 | 19.3476 | 19.3476 | -0.401 (-2.03%) | 5,252,914 |
| 29 Aug 2017 | CNY | 19.1985 | 20.0233 | 19.096 | 19.7484 | 19.7484 | +0.662 (+3.47%) | 4,333,821 |
| 28 Aug 2017 | CNY | 19.0075 | 19.3383 | 18.8677 | 19.0867 | 19.0867 | +0.228 (+1.21%) | 2,539,655 |
| 25 Aug 2017 | CNY | 18.9096 | 18.9282 | 18.7465 | 18.8583 | 18.8583 | -0.047 (-0.25%) | 2,037,903 |
| 24 Aug 2017 | CNY | 18.6347 | 19.1333 | 18.6347 | 18.9049 | 18.9049 | +0.419 (+2.27%) | 3,851,417 |
| 23 Aug 2017 | CNY | 18.5508 | 18.7558 | 18.4157 | 18.4856 | 18.4856 | -0.088 (-0.48%) | 1,315,667 |
| 22 Aug 2017 | CNY | 18.8537 | 18.8816 | 18.5461 | 18.5741 | 18.5741 | -0.27 (-1.43%) | 1,865,517 |
| 21 Aug 2017 | CNY | 18.5461 | 19.0121 | 18.425 | 18.8444 | 18.8444 | +0.214 (+1.15%) | 2,520,013 |
| 18 Aug 2017 | CNY | 18.4017 | 18.6859 | 18.2293 | 18.63 | 18.63 | +0.2 (+1.09%) | 2,566,064 |
| 17 Aug 2017 | CNY | 17.9077 | 18.5788 | 17.8938 | 18.4296 | 18.4296 | +0.475 (+2.65%) | 3,784,217 |
| 16 Aug 2017 | CNY | 17.7586 | 18.1454 | 17.7586 | 17.9543 | 17.9543 | +0.07 (+0.39%) | 1,691,612 |
| 15 Aug 2017 | CNY | 17.9031 | 17.9497 | 17.8052 | 17.8844 | 17.8844 | 0.0 (0.0%) | 873,422 |
| 14 Aug 2017 | CNY | 17.6188 | 17.945 | 17.6188 | 17.8844 | 17.8844 | +0.261 (+1.48%) | 2,003,123 |
| 11 Aug 2017 | CNY | 17.6142 | 17.8565 | 17.5676 | 17.6235 | 17.6235 | -0.093 (-0.53%) | 1,416,789 |
| 10 Aug 2017 | CNY | 17.6701 | 17.8658 | 17.5256 | 17.7167 | 17.7167 | +0.005 (+0.03%) | 2,051,312 |
| 9 Aug 2017 | CNY | 18.4343 | 18.4343 | 17.6934 | 17.712 | 17.712 | -0.722 (-3.92%) | 5,219,303 |
| 8 Aug 2017 | CNY | 18.3644 | 18.4436 | 18.2199 | 18.4343 | 18.4343 | +0.023 (+0.13%) | 1,254,540 |
| 7 Aug 2017 | CNY | 18.1687 | 18.5228 | 18.1407 | 18.411 | 18.411 | +0.233 (+1.28%) | 1,461,516 |
| 4 Aug 2017 | CNY | 18.2619 | 18.4017 | 18.0941 | 18.178 | 18.178 | -0.051 (-0.28%) | 1,828,892 |
| 3 Aug 2017 | CNY | 18.3597 | 18.4902 | 18.164 | 18.2293 | 18.2293 | -0.07 (-0.38%) | 1,763,724 |
| 2 Aug 2017 | CNY | 18.4529 | 18.63 | 18.2293 | 18.2992 | 18.2992 | -0.126 (-0.68%) | 1,764,012 |
| 1 Aug 2017 | CNY | 18.8211 | 18.9003 | 18.3504 | 18.425 | 18.425 | -0.373 (-1.98%) | 3,008,565 |
| 31 Jul 2017 | CNY | 18.7092 | 18.9888 | 18.4296 | 18.7978 | 18.7978 | +0.089 (+0.47%) | 2,388,504 |
