| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 16.4468 | 17.2522 | 16.4213 | 17.0226 | 17.0226 | +0.612 (+3.73%) | 9,527,939 |
| 25 Aug 2017 | CNY | 16.2391 | 16.4322 | 16.2281 | 16.4104 | 16.4104 | +0.153 (+0.94%) | 3,414,532 |
| 24 Aug 2017 | CNY | 16.3557 | 16.4286 | 16.2427 | 16.2573 | 16.2573 | -0.131 (-0.80%) | 3,494,558 |
| 23 Aug 2017 | CNY | 16.3848 | 16.4432 | 16.3192 | 16.3885 | 16.3885 | +0.004 (+0.02%) | 3,212,743 |
| 22 Aug 2017 | CNY | 16.516 | 16.516 | 16.3484 | 16.3848 | 16.3848 | -0.157 (-0.95%) | 5,170,947 |
| 21 Aug 2017 | CNY | 16.5088 | 16.5671 | 16.2172 | 16.5416 | 16.5416 | -0.496 (-2.91%) | 8,536,040 |
| 18 Aug 2017 | CNY | 16.7274 | 17.0736 | 16.6727 | 17.0372 | 17.0372 | +0.193 (+1.15%) | 4,570,645 |
| 17 Aug 2017 | CNY | 16.8149 | 16.8878 | 16.7456 | 16.844 | 16.844 | -0.033 (-0.19%) | 3,020,894 |
| 16 Aug 2017 | CNY | 16.742 | 16.9679 | 16.6509 | 16.8768 | 16.8768 | +0.139 (+0.83%) | 3,762,825 |
| 15 Aug 2017 | CNY | 16.6181 | 16.7857 | 16.5671 | 16.7383 | 16.7383 | +0.12 (+0.72%) | 2,424,428 |
| 14 Aug 2017 | CNY | 16.2901 | 16.6545 | 16.2864 | 16.6181 | 16.6181 | +0.317 (+1.95%) | 2,209,809 |
| 11 Aug 2017 | CNY | 16.3265 | 16.5088 | 16.2172 | 16.301 | 16.301 | -0.182 (-1.11%) | 2,854,503 |
| 10 Aug 2017 | CNY | 16.7274 | 16.7493 | 16.4104 | 16.4832 | 16.4832 | -0.197 (-1.18%) | 2,405,085 |
| 9 Aug 2017 | CNY | 16.6144 | 16.7165 | 16.5015 | 16.68 | 16.68 | +0.047 (+0.28%) | 1,955,794 |
| 8 Aug 2017 | CNY | 16.629 | 16.6655 | 16.4249 | 16.6327 | 16.6327 | +0.004 (+0.02%) | 2,007,447 |
| 7 Aug 2017 | CNY | 16.578 | 16.7165 | 16.5088 | 16.629 | 16.629 | +0.149 (+0.91%) | 1,815,765 |
| 4 Aug 2017 | CNY | 16.6727 | 16.7055 | 16.4723 | 16.4796 | 16.4796 | -0.233 (-1.40%) | 3,177,571 |
| 3 Aug 2017 | CNY | 16.5999 | 16.9315 | 16.5707 | 16.7128 | 16.7128 | +0.022 (+0.13%) | 2,719,065 |
| 2 Aug 2017 | CNY | 17.0773 | 17.2777 | 16.6727 | 16.691 | 16.691 | -0.346 (-2.03%) | 4,170,331 |
| 1 Aug 2017 | CNY | 16.9461 | 17.0554 | 16.8622 | 17.0372 | 17.0372 | +0.051 (+0.30%) | 2,926,160 |
| 31 Jul 2017 | CNY | 16.9461 | 17.0773 | 16.9133 | 16.9862 | 16.9862 | +0.033 (+0.19%) | 2,286,138 |
| 28 Jul 2017 | CNY | 16.9825 | 17.1283 | 16.8805 | 16.9534 | 16.9534 | -0.084 (-0.49%) | 2,939,252 |
| 27 Jul 2017 | CNY | 16.5525 | 17.1538 | 16.527 | 17.0372 | 17.0372 | +0.39 (+2.34%) | 4,598,653 |
| 26 Jul 2017 | CNY | 16.7857 | 16.895 | 16.5233 | 16.6472 | 16.6472 | -0.131 (-0.78%) | 2,326,560 |
| 25 Jul 2017 | CNY | 16.7821 | 16.9388 | 16.7092 | 16.7784 | 16.7784 | -0.087 (-0.52%) | 2,738,100 |
| 24 Jul 2017 | CNY | 16.4723 | 16.9351 | 16.2464 | 16.8659 | 16.8659 | +0.226 (+1.36%) | 4,737,076 |
| 21 Jul 2017 | CNY | 16.7639 | 16.8003 | 16.5926 | 16.6399 | 16.6399 | -0.16 (-0.95%) | 3,295,450 |
| 20 Jul 2017 | CNY | 16.7711 | 17.1101 | 16.7711 | 16.8003 | 16.8003 | -0.044 (-0.26%) | 4,068,655 |
| 19 Jul 2017 | CNY | 16.7274 | 16.9242 | 16.5816 | 16.844 | 16.844 | +0.106 (+0.63%) | 3,869,756 |
| 18 Jul 2017 | CNY | 16.527 | 16.9315 | 16.4031 | 16.7383 | 16.7383 | +0.255 (+1.55%) | 3,629,156 |
