| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | CNY | 15.44 | 15.89 | 15.2 | 15.57 | 15.57 | +0.2 (+1.30%) | 10,662,801 |
| 28 Aug 2017 | CNY | 15.21 | 15.46 | 15.16 | 15.37 | 15.37 | +0.13 (+0.85%) | 7,872,703 |
| 25 Aug 2017 | CNY | 15 | 15.35 | 14.9 | 15.24 | 15.24 | +0.11 (+0.73%) | 7,668,721 |
| 24 Aug 2017 | CNY | 15.39 | 15.57 | 15.06 | 15.13 | 15.13 | -0.46 (-2.95%) | 8,019,540 |
| 23 Aug 2017 | CNY | 14.88 | 15.95 | 14.76 | 15.59 | 15.59 | +0.69 (+4.63%) | 14,904,220 |
| 22 Aug 2017 | CNY | 14.9 | 14.98 | 14.68 | 14.9 | 14.9 | +0.04 (+0.27%) | 5,796,990 |
| 21 Aug 2017 | CNY | 14.48 | 14.99 | 14.38 | 14.86 | 14.86 | +0.52 (+3.63%) | 6,858,013 |
| 18 Aug 2017 | CNY | 14.42 | 14.42 | 14.21 | 14.34 | 14.34 | -0.16 (-1.10%) | 2,928,227 |
| 17 Aug 2017 | CNY | 14.47 | 14.55 | 14.38 | 14.5 | 14.5 | -0.01 (-0.07%) | 2,508,600 |
| 16 Aug 2017 | CNY | 14.3 | 14.62 | 14.18 | 14.51 | 14.51 | +0.18 (+1.26%) | 5,397,000 |
| 15 Aug 2017 | CNY | 14.17 | 14.44 | 14.1 | 14.33 | 14.33 | +0.19 (+1.34%) | 3,050,670 |
| 14 Aug 2017 | CNY | 13.89 | 14.16 | 13.89 | 14.14 | 14.14 | +0.21 (+1.51%) | 2,645,776 |
| 11 Aug 2017 | CNY | 14.16 | 14.16 | 13.9 | 13.93 | 13.93 | -0.3 (-2.11%) | 3,410,933 |
| 10 Aug 2017 | CNY | 14.39 | 14.44 | 14.18 | 14.23 | 14.23 | -0.12 (-0.84%) | 3,220,277 |
| 9 Aug 2017 | CNY | 14.37 | 14.45 | 14.33 | 14.35 | 14.35 | -0.06 (-0.42%) | 2,647,927 |
| 8 Aug 2017 | CNY | 14.47 | 14.5 | 14.33 | 14.41 | 14.41 | -0.09 (-0.62%) | 2,685,220 |
| 7 Aug 2017 | CNY | 14.48 | 14.58 | 14.47 | 14.5 | 14.5 | 0.0 (0.0%) | 2,337,254 |
| 4 Aug 2017 | CNY | 14.68 | 14.69 | 14.5 | 14.5 | 14.5 | -0.15 (-1.02%) | 3,572,788 |
| 3 Aug 2017 | CNY | 14.6 | 14.77 | 14.41 | 14.65 | 14.65 | +0.03 (+0.21%) | 3,683,418 |
| 2 Aug 2017 | CNY | 14.81 | 14.87 | 14.6 | 14.62 | 14.62 | -0.2 (-1.35%) | 3,395,177 |
| 1 Aug 2017 | CNY | 14.88 | 14.94 | 14.74 | 14.82 | 14.82 | -0.07 (-0.47%) | 4,255,795 |
| 31 Jul 2017 | CNY | 14.9 | 14.99 | 14.84 | 14.89 | 14.89 | -0.01 (-0.07%) | 3,165,221 |
| 28 Jul 2017 | CNY | 14.98 | 15.04 | 14.88 | 14.9 | 14.9 | -0.08 (-0.53%) | 3,410,100 |
| 27 Jul 2017 | CNY | 14.72 | 15.07 | 14.6 | 14.98 | 14.98 | +0.26 (+1.77%) | 5,124,303 |
| 26 Jul 2017 | CNY | 14.9 | 14.96 | 14.62 | 14.72 | 14.72 | -0.24 (-1.60%) | 3,112,400 |
| 25 Jul 2017 | CNY | 15.14 | 15.16 | 14.88 | 14.96 | 14.96 | -0.13 (-0.86%) | 4,852,254 |
| 24 Jul 2017 | CNY | 14.96 | 15.25 | 14.81 | 15.09 | 15.09 | -0.02 (-0.13%) | 3,780,300 |
| 21 Jul 2017 | CNY | 14.8 | 15.49 | 14.58 | 15.11 | 15.11 | +0.26 (+1.75%) | 5,872,000 |
| 20 Jul 2017 | CNY | 14.9 | 15.18 | 14.82 | 14.85 | 14.85 | -0.08 (-0.54%) | 3,885,480 |
| 19 Jul 2017 | CNY | 14.81 | 14.99 | 14.57 | 14.93 | 14.93 | +0.11 (+0.74%) | 4,190,603 |
