| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 18.8077 | 19.8846 | 18.4769 | 19.2077 | 19.2077 | +0.915 (+5.00%) | 16,607,448 |
| 25 Aug 2017 | CNY | 17.6077 | 18.3077 | 17.6 | 18.2923 | 18.2923 | +0.685 (+3.89%) | 7,719,973 |
| 24 Aug 2017 | CNY | 17.6462 | 17.9231 | 17.5539 | 17.6077 | 17.6077 | -0.031 (-0.17%) | 3,455,922 |
| 23 Aug 2017 | CNY | 17.8846 | 17.8846 | 17.5154 | 17.6385 | 17.6385 | -0.185 (-1.04%) | 3,347,630 |
| 22 Aug 2017 | CNY | 18.1231 | 18.2923 | 17.7385 | 17.8231 | 17.8231 | -0.162 (-0.90%) | 6,483,562 |
| 21 Aug 2017 | CNY | 17.6385 | 18.0539 | 17.6385 | 17.9846 | 17.9846 | +0.285 (+1.61%) | 4,663,977 |
| 18 Aug 2017 | CNY | 17.6923 | 18.0231 | 17.6154 | 17.7 | 17.7 | -0.123 (-0.69%) | 4,328,924 |
| 17 Aug 2017 | CNY | 17.7154 | 17.8769 | 17.5 | 17.8231 | 17.8231 | +0.123 (+0.70%) | 5,436,866 |
| 16 Aug 2017 | CNY | 17.8308 | 17.8539 | 17.5539 | 17.7 | 17.7 | -0.031 (-0.17%) | 4,655,189 |
| 15 Aug 2017 | CNY | 17.4231 | 17.8154 | 17.3231 | 17.7308 | 17.7308 | +0.331 (+1.90%) | 5,630,186 |
| 14 Aug 2017 | CNY | 17.0769 | 17.4154 | 17.0769 | 17.4 | 17.4 | +0.377 (+2.21%) | 4,520,219 |
| 11 Aug 2017 | CNY | 16.8077 | 17.2846 | 16.6615 | 17.0231 | 17.0231 | +0.031 (+0.18%) | 4,273,323 |
| 10 Aug 2017 | CNY | 17.3308 | 17.4539 | 16.9231 | 16.9923 | 16.9923 | -0.362 (-2.08%) | 4,046,838 |
| 9 Aug 2017 | CNY | 17.5385 | 17.6462 | 17.3308 | 17.3539 | 17.3539 | -0.3 (-1.70%) | 3,833,593 |
| 8 Aug 2017 | CNY | 17.7385 | 18.1154 | 17.5539 | 17.6539 | 17.6539 | +0.008 (+0.04%) | 3,925,942 |
| 7 Aug 2017 | CNY | 17.5 | 17.8308 | 17.4923 | 17.6462 | 17.6462 | +0.108 (+0.61%) | 3,150,137 |
| 4 Aug 2017 | CNY | 18 | 18.1231 | 17.4769 | 17.5385 | 17.5385 | -0.585 (-3.23%) | 6,636,671 |
| 3 Aug 2017 | CNY | 17.8308 | 18.6692 | 17.7462 | 18.1231 | 18.1231 | +0.315 (+1.77%) | 9,379,540 |
| 2 Aug 2017 | CNY | 17.5692 | 17.9615 | 17.4462 | 17.8077 | 17.8077 | +0.215 (+1.22%) | 7,204,000 |
| 1 Aug 2017 | CNY | 17.3615 | 17.8692 | 17.1539 | 17.5923 | 17.5923 | +0.231 (+1.33%) | 6,339,349 |
| 31 Jul 2017 | CNY | 16.9846 | 17.4308 | 16.9846 | 17.3615 | 17.3615 | +0.338 (+1.99%) | 4,060,291 |
| 28 Jul 2017 | CNY | 17.2846 | 17.3385 | 16.9846 | 17.0231 | 17.0231 | -0.3 (-1.73%) | 3,803,346 |
| 27 Jul 2017 | CNY | 16.9769 | 17.5 | 16.7923 | 17.3231 | 17.3231 | +0.346 (+2.04%) | 5,243,057 |
| 26 Jul 2017 | CNY | 17.2923 | 17.3462 | 16.8539 | 16.9769 | 16.9769 | -0.277 (-1.61%) | 4,149,475 |
| 25 Jul 2017 | CNY | 17.4923 | 17.5385 | 17.2 | 17.2539 | 17.2539 | -0.246 (-1.41%) | 3,188,967 |
| 24 Jul 2017 | CNY | 17.3231 | 17.6 | 16.9615 | 17.5 | 17.5 | +0.008 (+0.04%) | 5,752,795 |
| 21 Jul 2017 | CNY | 17.7769 | 17.8923 | 17.4462 | 17.4923 | 17.4923 | -0.292 (-1.64%) | 3,838,733 |
| 20 Jul 2017 | CNY | 17.8462 | 18.1692 | 17.7769 | 17.7846 | 17.7846 | -0.115 (-0.64%) | 4,213,684 |
| 19 Jul 2017 | CNY | 17.8846 | 17.9923 | 17.5692 | 17.9 | 17.9 | -0.092 (-0.51%) | 4,898,618 |
| 18 Jul 2017 | CNY | 17.6462 | 18.1154 | 17.3308 | 17.9923 | 17.9923 | +0.131 (+0.73%) | 4,853,655 |
