| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 25.1786 | 27.2143 | 25.1071 | 26.3357 | 26.3357 | +1.557 (+6.28%) | 57,305,003 |
| 31 Aug 2017 | CNY | 23.2286 | 24.7786 | 23.2286 | 24.7786 | 24.7786 | +2.25 (+9.99%) | 62,626,071 |
| 30 Aug 2017 | CNY | 20.2929 | 22.5286 | 20.2714 | 22.5286 | 22.5286 | +2.05 (+10.01%) | 59,073,763 |
| 29 Aug 2017 | CNY | 21.2143 | 22.5214 | 20.2857 | 20.4786 | 20.4786 | +0.007 (+0.04%) | 52,880,632 |
| 28 Aug 2017 | CNY | 19.3786 | 20.4714 | 18.7929 | 20.4714 | 20.4714 | +1.864 (+10.02%) | 49,128,711 |
| 25 Aug 2017 | CNY | 16.6429 | 18.6071 | 16.45 | 18.6071 | 18.6071 | +1.693 (+10.01%) | 54,087,318 |
| 24 Aug 2017 | CNY | 16.0714 | 17.9286 | 16.0714 | 16.9143 | 16.9143 | +0.571 (+3.50%) | 51,742,748 |
| 23 Aug 2017 | CNY | 15.7786 | 16.7 | 15.3714 | 16.3429 | 16.3429 | +0.307 (+1.92%) | 33,745,240 |
| 22 Aug 2017 | CNY | 16.3214 | 17.1357 | 15.9857 | 16.0357 | 16.0357 | -0.493 (-2.98%) | 31,655,915 |
| 21 Aug 2017 | CNY | 15.7 | 16.7857 | 15.5857 | 16.5286 | 16.5286 | +0.657 (+4.14%) | 34,485,105 |
| 18 Aug 2017 | CNY | 15.7429 | 16 | 15.3929 | 15.8714 | 15.8714 | -0.193 (-1.20%) | 29,043,950 |
| 17 Aug 2017 | CNY | 15.1857 | 16.7071 | 14.8929 | 16.0643 | 16.0643 | +0.564 (+3.64%) | 44,369,182 |
| 16 Aug 2017 | CNY | 15.5 | 16.2857 | 15.0714 | 15.5 | 15.5 | -0.207 (-1.32%) | 45,837,667 |
| 15 Aug 2017 | CNY | 14.2857 | 15.7071 | 14.2214 | 15.7071 | 15.7071 | +1.429 (+10.00%) | 39,096,437 |
| 14 Aug 2017 | CNY | 13.9357 | 14.3929 | 13.9357 | 14.2786 | 14.2786 | +0.229 (+1.63%) | 18,032,294 |
| 11 Aug 2017 | CNY | 13.9786 | 14.4071 | 13.9786 | 14.05 | 14.05 | -0.2 (-1.40%) | 18,463,016 |
| 10 Aug 2017 | CNY | 13.6143 | 14.8214 | 13.5929 | 14.25 | 14.25 | +0.507 (+3.69%) | 29,983,331 |
| 9 Aug 2017 | CNY | 13.9571 | 14.1357 | 13.7143 | 13.7429 | 13.7429 | -0.464 (-3.27%) | 22,432,050 |
| 8 Aug 2017 | CNY | 14.25 | 14.4286 | 13.9357 | 14.2071 | 14.2071 | -0.464 (-3.16%) | 32,192,563 |
| 7 Aug 2017 | CNY | 15.7143 | 15.7143 | 13.9357 | 14.6714 | 14.6714 | +0.386 (+2.70%) | 52,552,263 |
| 4 Aug 2017 | CNY | 14.2857 | 14.2857 | 14.2857 | 14.2857 | 14.2857 | +1.3 (+10.01%) | 129,564 |
| 3 Aug 2017 | CNY | 12.9857 | 12.9857 | 12.9857 | 12.9857 | 12.9857 | +1.179 (+9.98%) | 25,120 |
| 2 Aug 2017 | CNY | 11.8071 | 11.8071 | 11.8071 | 11.8071 | 11.8071 | 0.0 (0.0%) | 18,340 |
