| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 18.1385 | 18.1846 | 17.7154 | 17.9385 | 17.9385 | -0.308 (-1.69%) | 8,416,839 |
| 1 Sep 2017 | CNY | 18.3692 | 18.3692 | 17.8462 | 18.2462 | 18.2462 | -0.162 (-0.88%) | 10,868,630 |
| 31 Aug 2017 | CNY | 17.4077 | 18.6077 | 17.4 | 18.4077 | 18.4077 | +0.946 (+5.42%) | 15,357,078 |
| 30 Aug 2017 | CNY | 17.3846 | 18.0846 | 17.3539 | 17.4615 | 17.4615 | -0.085 (-0.48%) | 7,997,962 |
| 29 Aug 2017 | CNY | 17.4769 | 18.0539 | 17.3077 | 17.5462 | 17.5462 | -0.108 (-0.61%) | 9,972,180 |
| 28 Aug 2017 | CNY | 17.3077 | 17.8308 | 17.0077 | 17.6539 | 17.6539 | +0.485 (+2.82%) | 11,082,822 |
| 25 Aug 2017 | CNY | 16.4539 | 17.7308 | 16.3846 | 17.1692 | 17.1692 | +0.654 (+3.96%) | 8,376,934 |
| 24 Aug 2017 | CNY | 17.0769 | 17.0769 | 16.5 | 16.5154 | 16.5154 | -0.4 (-2.36%) | 4,068,554 |
| 23 Aug 2017 | CNY | 16.7385 | 16.9231 | 16.4692 | 16.9154 | 16.9154 | +0.162 (+0.96%) | 4,525,105 |
| 22 Aug 2017 | CNY | 16.7077 | 16.8692 | 16.5462 | 16.7539 | 16.7539 | +0.054 (+0.32%) | 4,655,493 |
| 21 Aug 2017 | CNY | 16.1923 | 16.7615 | 16.1846 | 16.7 | 16.7 | +0.592 (+3.68%) | 5,839,984 |
| 18 Aug 2017 | CNY | 16.4615 | 16.5 | 16.0769 | 16.1077 | 16.1077 | -0.523 (-3.15%) | 6,053,179 |
| 17 Aug 2017 | CNY | 16.6769 | 16.8846 | 16.4231 | 16.6308 | 16.6308 | -0.154 (-0.92%) | 3,931,876 |
| 16 Aug 2017 | CNY | 16.6077 | 17 | 16.4 | 16.7846 | 16.7846 | +0.169 (+1.02%) | 6,350,341 |
| 15 Aug 2017 | CNY | 16.0923 | 16.7462 | 16.0923 | 16.6154 | 16.6154 | +0.538 (+3.35%) | 6,178,716 |
| 14 Aug 2017 | CNY | 15.8539 | 16.1615 | 15.8 | 16.0769 | 16.0769 | +0.285 (+1.80%) | 2,981,886 |
| 11 Aug 2017 | CNY | 15.8462 | 16.0462 | 15.6 | 15.7923 | 15.7923 | -0.077 (-0.48%) | 2,873,031 |
| 10 Aug 2017 | CNY | 16 | 16.2231 | 15.7615 | 15.8692 | 15.8692 | -0.154 (-0.96%) | 3,485,653 |
| 9 Aug 2017 | CNY | 16.0154 | 16.2539 | 16 | 16.0231 | 16.0231 | -0.085 (-0.53%) | 2,728,814 |
| 8 Aug 2017 | CNY | 16.3154 | 16.3154 | 16.0385 | 16.1077 | 16.1077 | -0.2 (-1.23%) | 3,638,598 |
| 7 Aug 2017 | CNY | 16.2923 | 16.5 | 16.2308 | 16.3077 | 16.3077 | +0.038 (+0.24%) | 2,332,458 |
| 4 Aug 2017 | CNY | 16.5385 | 16.6846 | 16.2077 | 16.2692 | 16.2692 | -0.377 (-2.26%) | 4,331,891 |
| 3 Aug 2017 | CNY | 16.5231 | 16.8385 | 16.4692 | 16.6462 | 16.6462 | +0.077 (+0.46%) | 3,170,393 |
| 2 Aug 2017 | CNY | 16.7154 | 16.9615 | 16.5231 | 16.5692 | 16.5692 | -0.208 (-1.24%) | 3,555,282 |
| 1 Aug 2017 | CNY | 17 | 17.0615 | 16.4615 | 16.7769 | 16.7769 | -0.231 (-1.36%) | 5,762,395 |
| 31 Jul 2017 | CNY | 17.0385 | 17.1923 | 16.8769 | 17.0077 | 17.0077 | -0.015 (-0.09%) | 4,023,112 |
| 28 Jul 2017 | CNY | 17.2692 | 17.4308 | 17 | 17.0231 | 17.0231 | -0.285 (-1.64%) | 4,828,720 |
| 27 Jul 2017 | CNY | 16.8308 | 17.4615 | 16.6692 | 17.3077 | 17.3077 | +0.508 (+3.02%) | 7,621,229 |
| 26 Jul 2017 | CNY | 16.9846 | 17.2615 | 16.6308 | 16.8 | 16.8 | -0.269 (-1.58%) | 4,676,357 |
| 25 Jul 2017 | CNY | 17.1308 | 17.4 | 16.9231 | 17.0692 | 17.0692 | -0.185 (-1.07%) | 4,347,196 |
