| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 16.4753 | 16.6539 | 16.3818 | 16.5221 | 16.5221 | +0.03 (+0.18%) | 2,859,154 |
| 11 Sep 2017 | CNY | 16.2628 | 16.5009 | 16.2628 | 16.4924 | 16.4924 | +0.106 (+0.65%) | 2,338,301 |
| 8 Sep 2017 | CNY | 16.4158 | 16.5179 | 16.3308 | 16.3861 | 16.3861 | -0.025 (-0.16%) | 2,047,161 |
| 7 Sep 2017 | CNY | 16.3818 | 16.5859 | 16.3776 | 16.4116 | 16.4116 | -0.072 (-0.44%) | 2,444,435 |
| 6 Sep 2017 | CNY | 16.5816 | 16.5816 | 16.3265 | 16.4838 | 16.4838 | -0.136 (-0.82%) | 2,032,579 |
| 5 Sep 2017 | CNY | 16.4711 | 16.6964 | 16.4201 | 16.6199 | 16.6199 | +0.187 (+1.14%) | 2,066,474 |
| 4 Sep 2017 | CNY | 16.6922 | 16.7432 | 16.3691 | 16.4328 | 16.4328 | -0.259 (-1.55%) | 3,254,528 |
| 1 Sep 2017 | CNY | 16.892 | 16.892 | 16.6667 | 16.6922 | 16.6922 | -0.204 (-1.21%) | 2,983,512 |
| 31 Aug 2017 | CNY | 16.7092 | 16.9133 | 16.6667 | 16.8963 | 16.8963 | +0.187 (+1.12%) | 3,031,944 |
| 30 Aug 2017 | CNY | 16.7985 | 16.9855 | 16.6752 | 16.7092 | 16.7092 | -0.302 (-1.77%) | 3,796,814 |
| 29 Aug 2017 | CNY | 16.5561 | 17.2534 | 16.4328 | 17.0111 | 17.0111 | +0.459 (+2.77%) | 7,564,935 |
| 28 Aug 2017 | CNY | 16.2628 | 16.6667 | 16.2628 | 16.5519 | 16.5519 | +0.272 (+1.67%) | 3,217,782 |
| 25 Aug 2017 | CNY | 16.2075 | 16.4031 | 16.0842 | 16.2798 | 16.2798 | -0.03 (-0.18%) | 3,349,346 |
| 24 Aug 2017 | CNY | 16.3903 | 16.5476 | 16.2032 | 16.3095 | 16.3095 | -0.247 (-1.49%) | 3,171,888 |
| 23 Aug 2017 | CNY | 16.1225 | 16.9558 | 16.1225 | 16.5561 | 16.5561 | +0.383 (+2.37%) | 5,999,580 |
| 22 Aug 2017 | CNY | 16.1225 | 16.1777 | 16.0374 | 16.1735 | 16.1735 | +0.055 (+0.34%) | 1,788,489 |
| 21 Aug 2017 | CNY | 15.9099 | 16.1777 | 15.9099 | 16.1182 | 16.1182 | +0.17 (+1.07%) | 2,629,498 |
| 18 Aug 2017 | CNY | 15.9014 | 16.0374 | 15.8376 | 15.9481 | 15.9481 | -0.03 (-0.19%) | 1,829,641 |
| 17 Aug 2017 | CNY | 15.9779 | 15.9907 | 15.8248 | 15.9779 | 15.9779 | 0.0 (0.0%) | 2,029,578 |
| 16 Aug 2017 | CNY | 15.8546 | 16.0034 | 15.7951 | 15.9779 | 15.9779 | +0.153 (+0.97%) | 2,509,405 |
| 15 Aug 2017 | CNY | 15.7313 | 15.9396 | 15.6973 | 15.8248 | 15.8248 | +0.111 (+0.70%) | 1,550,457 |
| 14 Aug 2017 | CNY | 15.5442 | 15.7653 | 15.5442 | 15.7143 | 15.7143 | +0.102 (+0.65%) | 1,345,943 |
| 11 Aug 2017 | CNY | 15.9354 | 15.9354 | 15.6037 | 15.6122 | 15.6122 | -0.396 (-2.47%) | 2,322,835 |
| 10 Aug 2017 | CNY | 15.7015 | 16.0247 | 15.7015 | 16.0077 | 16.0077 | +0.281 (+1.78%) | 3,461,607 |
| 9 Aug 2017 | CNY | 15.727 | 15.8036 | 15.6037 | 15.727 | 15.727 | +0.047 (+0.30%) | 1,007,832 |
| 8 Aug 2017 | CNY | 15.7185 | 15.7738 | 15.6165 | 15.6803 | 15.6803 | -0.119 (-0.75%) | 1,157,654 |
| 7 Aug 2017 | CNY | 15.5952 | 15.8121 | 15.5952 | 15.7993 | 15.7993 | +0.093 (+0.60%) | 1,264,947 |
| 4 Aug 2017 | CNY | 15.7228 | 15.8971 | 15.6463 | 15.7058 | 15.7058 | +0.064 (+0.41%) | 1,313,123 |
| 3 Aug 2017 | CNY | 15.5612 | 15.8759 | 15.4804 | 15.642 | 15.642 | +0.076 (+0.49%) | 1,260,194 |
| 2 Aug 2017 | CNY | 15.8801 | 15.8801 | 15.5612 | 15.5655 | 15.5655 | -0.31 (-1.96%) | 1,690,391 |
