| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | CNY | 14.0816 | 14.2857 | 14.0102 | 14.0663 | 14.0663 | -0.107 (-0.76%) | 1,336,921 |
| 10 Aug 2017 | CNY | 14.5306 | 14.5918 | 14.1633 | 14.1735 | 14.1735 | -0.327 (-2.25%) | 2,233,320 |
| 9 Aug 2017 | CNY | 14.6378 | 14.6837 | 14.4388 | 14.5 | 14.5 | -0.138 (-0.94%) | 1,400,812 |
| 8 Aug 2017 | CNY | 14.8163 | 14.8163 | 14.5408 | 14.6378 | 14.6378 | -0.158 (-1.07%) | 1,617,980 |
| 7 Aug 2017 | CNY | 14.7347 | 14.8725 | 14.6378 | 14.7959 | 14.7959 | -0.092 (-0.62%) | 1,034,139 |
| 4 Aug 2017 | CNY | 15.102 | 15.1378 | 14.8827 | 14.8878 | 14.8878 | -0.178 (-1.18%) | 1,629,839 |
| 3 Aug 2017 | CNY | 15.0663 | 15.2347 | 14.9796 | 15.0663 | 15.0663 | +0.092 (+0.61%) | 1,203,637 |
| 2 Aug 2017 | CNY | 15.1582 | 15.301 | 14.949 | 14.9745 | 14.9745 | -0.184 (-1.21%) | 1,105,832 |
| 1 Aug 2017 | CNY | 15.1837 | 15.2296 | 14.9745 | 15.1582 | 15.1582 | -0.041 (-0.27%) | 1,171,492 |
| 31 Jul 2017 | CNY | 15.2806 | 15.352 | 15.148 | 15.199 | 15.199 | +0.041 (+0.27%) | 1,335,973 |
| 28 Jul 2017 | CNY | 15.2908 | 15.2908 | 15.0408 | 15.1582 | 15.1582 | -0.133 (-0.87%) | 1,351,333 |
| 27 Jul 2017 | CNY | 15.0459 | 15.3061 | 14.949 | 15.2908 | 15.2908 | +0.301 (+2.01%) | 1,671,831 |
| 26 Jul 2017 | CNY | 15.2704 | 15.4082 | 14.7959 | 14.9898 | 14.9898 | -0.352 (-2.29%) | 1,293,992 |
| 25 Jul 2017 | CNY | 15.2041 | 15.6122 | 15.1582 | 15.3418 | 15.3418 | +0.112 (+0.74%) | 1,607,082 |
| 24 Jul 2017 | CNY | 15.0816 | 15.2398 | 14.9643 | 15.2296 | 15.2296 | +0.107 (+0.71%) | 1,423,342 |
| 21 Jul 2017 | CNY | 15.2296 | 15.3776 | 15.102 | 15.1225 | 15.1225 | -0.112 (-0.74%) | 1,058,596 |
| 20 Jul 2017 | CNY | 15.2551 | 15.398 | 15.2041 | 15.2347 | 15.2347 | 0.0 (0.0%) | 1,138,368 |
| 19 Jul 2017 | CNY | 15.1327 | 15.2449 | 14.9082 | 15.2347 | 15.2347 | +0.102 (+0.67%) | 1,392,082 |
| 18 Jul 2017 | CNY | 15.0816 | 15.301 | 14.9286 | 15.1327 | 15.1327 | -0.015 (-0.10%) | 1,665,707 |
| 17 Jul 2017 | CNY | 16.1837 | 16.1837 | 14.7857 | 15.148 | 15.148 | -1.133 (-6.96%) | 2,926,993 |
| 14 Jul 2017 | CNY | 16.3214 | 16.3776 | 16.0765 | 16.2806 | 16.2806 | -0.061 (-0.37%) | 973,040 |
| 13 Jul 2017 | CNY | 16.3571 | 16.4235 | 16.1786 | 16.3418 | 16.3418 | -0.015 (-0.09%) | 1,028,263 |
| 12 Jul 2017 | CNY | 16.1786 | 16.3929 | 15.9643 | 16.3571 | 16.3571 | +0.036 (+0.22%) | 1,946,889 |
| 11 Jul 2017 | CNY | 16.4337 | 16.7704 | 16.2755 | 16.3214 | 16.3214 | -0.23 (-1.39%) | 1,512,140 |
| 10 Jul 2017 | CNY | 16.7857 | 16.8163 | 16.4694 | 16.551 | 16.551 | -0.27 (-1.61%) | 2,298,868 |
| 7 Jul 2017 | CNY | 16.301 | 16.8367 | 16.2092 | 16.8214 | 16.8214 | +0.52 (+3.19%) | 4,169,184 |
| 6 Jul 2017 | CNY | 16.3674 | 16.4031 | 16.1276 | 16.301 | 16.301 | -0.036 (-0.22%) | 1,683,640 |
| 5 Jul 2017 | CNY | 16.3061 | 16.3878 | 16.1735 | 16.3367 | 16.3367 | +0.112 (+0.69%) | 1,711,907 |
| 4 Jul 2017 | CNY | 16.3265 | 16.3674 | 16.1888 | 16.2245 | 16.2245 | -0.107 (-0.66%) | 1,249,696 |
| 3 Jul 2017 | CNY | 16.0612 | 16.5765 | 15.9184 | 16.3316 | 16.3316 | +0.316 (+1.97%) | 2,581,547 |
