| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 18.7077 | 18.9539 | 18.6 | 18.6 | 18.6 | -0.108 (-0.58%) | 2,410,899 |
| 11 Sep 2017 | CNY | 18.6539 | 18.7462 | 18.4462 | 18.7077 | 18.7077 | +0.1 (+0.54%) | 1,849,464 |
| 8 Sep 2017 | CNY | 18.4154 | 18.7077 | 18.4077 | 18.6077 | 18.6077 | +0.192 (+1.04%) | 2,126,749 |
| 7 Sep 2017 | CNY | 18.5846 | 18.7308 | 18.4077 | 18.4154 | 18.4154 | -0.254 (-1.36%) | 1,968,379 |
| 6 Sep 2017 | CNY | 18.5231 | 18.6769 | 18.3923 | 18.6692 | 18.6692 | +0.008 (+0.04%) | 2,130,442 |
| 5 Sep 2017 | CNY | 18.8154 | 18.8154 | 18.5 | 18.6615 | 18.6615 | +0.038 (+0.21%) | 1,897,303 |
| 4 Sep 2017 | CNY | 18.7308 | 19.0385 | 18.6 | 18.6231 | 18.6231 | -0.108 (-0.57%) | 3,915,715 |
| 1 Sep 2017 | CNY | 18.2769 | 18.7692 | 18.2385 | 18.7308 | 18.7308 | +0.477 (+2.61%) | 4,275,932 |
| 31 Aug 2017 | CNY | 18.2077 | 18.3462 | 18.0769 | 18.2539 | 18.2539 | +0.046 (+0.25%) | 2,695,399 |
| 30 Aug 2017 | CNY | 18.1539 | 18.5385 | 18.1462 | 18.2077 | 18.2077 | +0.054 (+0.30%) | 2,744,487 |
| 29 Aug 2017 | CNY | 18.2308 | 18.3462 | 17.9692 | 18.1539 | 18.1539 | -0.123 (-0.67%) | 2,714,232 |
| 28 Aug 2017 | CNY | 17.8923 | 18.4308 | 17.8923 | 18.2769 | 18.2769 | +0.392 (+2.19%) | 3,687,479 |
| 25 Aug 2017 | CNY | 17.6154 | 17.9692 | 17.6154 | 17.8846 | 17.8846 | +0.246 (+1.40%) | 1,989,651 |
| 24 Aug 2017 | CNY | 17.7846 | 17.9231 | 17.6154 | 17.6385 | 17.6385 | -0.215 (-1.21%) | 1,642,771 |
| 23 Aug 2017 | CNY | 18.0385 | 18.0615 | 17.7231 | 17.8539 | 17.8539 | -0.131 (-0.73%) | 1,481,350 |
| 22 Aug 2017 | CNY | 17.9 | 18.0615 | 17.8 | 17.9846 | 17.9846 | +0.046 (+0.26%) | 2,055,842 |
| 21 Aug 2017 | CNY | 17.6615 | 18.0077 | 17.6615 | 17.9385 | 17.9385 | +0.277 (+1.57%) | 1,941,498 |
| 18 Aug 2017 | CNY | 17.8539 | 17.8615 | 17.6385 | 17.6615 | 17.6615 | -0.238 (-1.33%) | 1,772,550 |
| 17 Aug 2017 | CNY | 17.7385 | 18.0615 | 17.6462 | 17.9 | 17.9 | +0.139 (+0.78%) | 2,303,941 |
| 16 Aug 2017 | CNY | 17.6923 | 17.8154 | 17.5077 | 17.7615 | 17.7615 | +0.123 (+0.70%) | 1,990,930 |
| 15 Aug 2017 | CNY | 17.5 | 17.6769 | 17.5 | 17.6385 | 17.6385 | +0.092 (+0.53%) | 1,388,764 |
| 14 Aug 2017 | CNY | 17.3385 | 17.5923 | 17.3231 | 17.5462 | 17.5462 | +0.2 (+1.15%) | 1,544,071 |
| 11 Aug 2017 | CNY | 17.3231 | 17.7462 | 17.2462 | 17.3462 | 17.3462 | -0.054 (-0.31%) | 1,866,463 |
| 10 Aug 2017 | CNY | 17.5462 | 17.7769 | 17.3077 | 17.4 | 17.4 | -0.154 (-0.88%) | 1,667,888 |
| 9 Aug 2017 | CNY | 17.7692 | 17.7692 | 17.5385 | 17.5539 | 17.5539 | -0.146 (-0.83%) | 1,496,310 |
| 8 Aug 2017 | CNY | 17.6539 | 17.8923 | 17.5539 | 17.7 | 17.7 | +0.038 (+0.22%) | 1,857,479 |
| 7 Aug 2017 | CNY | 17.8462 | 17.8462 | 17.5769 | 17.6615 | 17.6615 | -0.192 (-1.08%) | 2,128,620 |
| 4 Aug 2017 | CNY | 17.1539 | 18.1385 | 17.0769 | 17.8539 | 17.8539 | +0.669 (+3.89%) | 5,332,225 |
| 3 Aug 2017 | CNY | 17.0615 | 17.3539 | 16.9462 | 17.1846 | 17.1846 | +0.023 (+0.13%) | 1,533,876 |
| 2 Aug 2017 | CNY | 17.5615 | 17.5923 | 17.0769 | 17.1615 | 17.1615 | -0.377 (-2.15%) | 2,473,903 |
