| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 19.0774 | 19.3512 | 18.8095 | 18.9464 | 18.9464 | -0.226 (-1.18%) | 1,624,467 |
| 7 Sep 2017 | CNY | 19.1012 | 19.6071 | 19.0952 | 19.1726 | 19.1726 | +0.131 (+0.69%) | 2,700,810 |
| 6 Sep 2017 | CNY | 19.1429 | 19.3393 | 18.9524 | 19.0417 | 19.0417 | +0.018 (+0.09%) | 1,524,433 |
| 5 Sep 2017 | CNY | 18.9107 | 19.1071 | 18.756 | 19.0238 | 19.0238 | +0.006 (+0.03%) | 1,116,360 |
| 4 Sep 2017 | CNY | 18.7917 | 19.2143 | 18.7857 | 19.0179 | 19.0179 | +0.143 (+0.76%) | 1,760,976 |
| 1 Sep 2017 | CNY | 19.2917 | 19.5357 | 18.7321 | 18.875 | 18.875 | -0.518 (-2.67%) | 3,527,927 |
| 31 Aug 2017 | CNY | 18.0893 | 19.631 | 18.0119 | 19.3929 | 19.3929 | +1.315 (+7.28%) | 5,905,961 |
| 30 Aug 2017 | CNY | 18.0238 | 18.1786 | 17.9107 | 18.0774 | 18.0774 | +0.036 (+0.20%) | 1,447,348 |
| 29 Aug 2017 | CNY | 18.2619 | 18.2679 | 17.9524 | 18.0417 | 18.0417 | -0.161 (-0.88%) | 1,609,994 |
| 28 Aug 2017 | CNY | 18.2619 | 18.3274 | 18.0952 | 18.2024 | 18.2024 | -0.042 (-0.23%) | 1,494,959 |
| 25 Aug 2017 | CNY | 17.7976 | 18.3393 | 17.7976 | 18.2441 | 18.2441 | -0.101 (-0.55%) | 1,045,643 |
| 24 Aug 2017 | CNY | 18.631 | 18.631 | 18.2441 | 18.3452 | 18.3452 | -0.167 (-0.90%) | 926,899 |
| 23 Aug 2017 | CNY | 18.5893 | 18.6131 | 18.3929 | 18.5119 | 18.5119 | +0.012 (+0.06%) | 706,272 |
| 22 Aug 2017 | CNY | 18.8274 | 18.8274 | 18.3988 | 18.5 | 18.5 | -0.184 (-0.99%) | 1,295,866 |
| 21 Aug 2017 | CNY | 18.5119 | 18.7321 | 18.4702 | 18.6845 | 18.6845 | +0.19 (+1.03%) | 1,132,889 |
| 18 Aug 2017 | CNY | 18.6607 | 18.6607 | 18.4464 | 18.4941 | 18.4941 | -0.25 (-1.33%) | 760,200 |
| 17 Aug 2017 | CNY | 18.7024 | 18.8691 | 18.3214 | 18.7441 | 18.7441 | +0.101 (+0.54%) | 1,611,182 |
| 16 Aug 2017 | CNY | 18.9881 | 19.0179 | 18.4524 | 18.6429 | 18.6429 | -0.345 (-1.82%) | 1,049,832 |
| 15 Aug 2017 | CNY | 18.9286 | 19.1429 | 18.881 | 18.9881 | 18.9881 | +0.083 (+0.44%) | 556,894 |
| 14 Aug 2017 | CNY | 18.4583 | 19 | 18.4583 | 18.9048 | 18.9048 | +0.292 (+1.57%) | 1,441,734 |
| 11 Aug 2017 | CNY | 18.5298 | 18.631 | 18.2024 | 18.6131 | 18.6131 | +0.042 (+0.22%) | 1,765,218 |
| 10 Aug 2017 | CNY | 18.7619 | 18.9048 | 18.3631 | 18.5714 | 18.5714 | -0.345 (-1.83%) | 1,499,702 |
| 9 Aug 2017 | CNY | 19.1786 | 19.1786 | 18.7857 | 18.9167 | 18.9167 | -0.25 (-1.30%) | 1,812,780 |
| 8 Aug 2017 | CNY | 19.1191 | 19.3333 | 18.9405 | 19.1667 | 19.1667 | 0.0 (0.0%) | 1,494,363 |
| 7 Aug 2017 | CNY | 18.7917 | 19.3452 | 18.5714 | 19.1667 | 19.1667 | +0.363 (+1.93%) | 1,577,975 |
| 4 Aug 2017 | CNY | 18.7679 | 18.8869 | 18.4643 | 18.8036 | 18.8036 | -0.006 (-0.03%) | 1,536,134 |
| 3 Aug 2017 | CNY | 18.5238 | 18.8571 | 18.2143 | 18.8095 | 18.8095 | +0.286 (+1.54%) | 2,524,455 |
| 2 Aug 2017 | CNY | 19.3512 | 19.375 | 18.4286 | 18.5238 | 18.5238 | -0.839 (-4.33%) | 6,502,636 |
| 1 Aug 2017 | CNY | 19.7381 | 19.8571 | 19.3452 | 19.3631 | 19.3631 | -0.375 (-1.90%) | 2,816,646 |
| 31 Jul 2017 | CNY | 20.2441 | 20.4048 | 19.6548 | 19.7381 | 19.7381 | -0.607 (-2.98%) | 2,139,192 |
