| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | CNY | 15.78 | 16.39 | 15.72 | 16 | 16 | +0.12 (+0.76%) | 24,181,271 |
| 12 Sep 2017 | CNY | 15.15 | 15.91 | 15.1 | 15.88 | 15.88 | +0.66 (+4.34%) | 17,982,510 |
| 11 Sep 2017 | CNY | 15.05 | 15.34 | 14.86 | 15.22 | 15.22 | +0.11 (+0.73%) | 10,624,960 |
| 8 Sep 2017 | CNY | 15.25 | 15.36 | 15.02 | 15.11 | 15.11 | -0.25 (-1.63%) | 11,339,851 |
| 7 Sep 2017 | CNY | 15.86 | 15.88 | 15.35 | 15.36 | 15.36 | -0.52 (-3.27%) | 15,998,849 |
| 6 Sep 2017 | CNY | 16.14 | 16.25 | 15.82 | 15.88 | 15.88 | -0.39 (-2.40%) | 13,789,046 |
| 5 Sep 2017 | CNY | 16.01 | 16.49 | 16.01 | 16.27 | 16.27 | +0.14 (+0.87%) | 13,865,552 |
| 4 Sep 2017 | CNY | 16.29 | 16.3 | 16 | 16.13 | 16.13 | -0.16 (-0.98%) | 11,604,730 |
| 1 Sep 2017 | CNY | 15.64 | 16.3 | 15.61 | 16.29 | 16.29 | +0.57 (+3.63%) | 15,486,711 |
| 31 Aug 2017 | CNY | 15.96 | 15.96 | 15.48 | 15.72 | 15.72 | -0.18 (-1.13%) | 10,798,782 |
| 30 Aug 2017 | CNY | 15.81 | 16.02 | 15.73 | 15.9 | 15.9 | +0.02 (+0.13%) | 11,231,998 |
| 29 Aug 2017 | CNY | 15.84 | 16.2 | 15.59 | 15.88 | 15.88 | -0.08 (-0.50%) | 11,617,753 |
| 28 Aug 2017 | CNY | 15.9 | 16.35 | 15.88 | 15.96 | 15.96 | +0.13 (+0.82%) | 13,904,506 |
| 25 Aug 2017 | CNY | 15.49 | 15.94 | 15.39 | 15.83 | 15.83 | +0.46 (+2.99%) | 14,518,401 |
| 24 Aug 2017 | CNY | 16.11 | 16.11 | 15.32 | 15.37 | 15.37 | -0.72 (-4.47%) | 17,193,590 |
| 23 Aug 2017 | CNY | 16 | 16.29 | 15.91 | 16.09 | 16.09 | +0.04 (+0.25%) | 12,790,209 |
| 22 Aug 2017 | CNY | 16.44 | 16.45 | 15.73 | 16.05 | 16.05 | -0.38 (-2.31%) | 20,794,534 |
| 21 Aug 2017 | CNY | 16.62 | 16.88 | 16.2 | 16.43 | 16.43 | -0.24 (-1.44%) | 14,592,087 |
| 18 Aug 2017 | CNY | 16.7 | 17.1 | 16.5 | 16.67 | 16.67 | -0.19 (-1.13%) | 11,517,400 |
| 17 Aug 2017 | CNY | 16.97 | 17.17 | 16.61 | 16.86 | 16.86 | -0.37 (-2.15%) | 15,494,573 |
| 16 Aug 2017 | CNY | 17.26 | 17.41 | 16.88 | 17.23 | 17.23 | -0.18 (-1.03%) | 17,479,591 |
| 15 Aug 2017 | CNY | 16.86 | 17.59 | 16.51 | 17.41 | 17.41 | +0.53 (+3.14%) | 30,529,038 |
| 14 Aug 2017 | CNY | 15.8 | 17.1 | 15.79 | 16.88 | 16.88 | +1.28 (+8.21%) | 31,445,100 |
| 11 Aug 2017 | CNY | 15.97 | 16.57 | 15.3 | 15.6 | 15.6 | -0.59 (-3.64%) | 25,569,933 |
| 10 Aug 2017 | CNY | 15.45 | 16.69 | 15.3 | 16.19 | 16.19 | +0.79 (+5.13%) | 32,243,373 |
| 9 Aug 2017 | CNY | 14.68 | 15.5 | 14.54 | 15.4 | 15.4 | +0.63 (+4.27%) | 22,731,078 |
| 8 Aug 2017 | CNY | 14.93 | 15.15 | 14.63 | 14.77 | 14.77 | -0.24 (-1.60%) | 12,845,155 |
| 7 Aug 2017 | CNY | 14.25 | 15.12 | 14.23 | 15.01 | 15.01 | +0.66 (+4.60%) | 17,900,199 |
| 4 Aug 2017 | CNY | 14.41 | 14.5 | 14.27 | 14.35 | 14.35 | -0.13 (-0.90%) | 10,654,278 |
| 3 Aug 2017 | CNY | 14.65 | 14.86 | 14.32 | 14.48 | 14.48 | -0.22 (-1.50%) | 15,199,002 |
