| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2017 | CNY | 15.6327 | 16.6122 | 15.4745 | 16.4898 | 16.4898 | +0.857 (+5.48%) | 3,918,437 |
| 14 Aug 2017 | CNY | 14.9898 | 15.6531 | 14.9745 | 15.6327 | 15.6327 | +0.531 (+3.51%) | 1,219,629 |
| 11 Aug 2017 | CNY | 15.102 | 15.2194 | 14.949 | 15.102 | 15.102 | -0.046 (-0.30%) | 948,402 |
| 10 Aug 2017 | CNY | 15.6633 | 15.6735 | 15.102 | 15.148 | 15.148 | -0.393 (-2.53%) | 992,959 |
| 9 Aug 2017 | CNY | 15.7296 | 15.7551 | 15.5051 | 15.5408 | 15.5408 | -0.27 (-1.71%) | 872,149 |
| 8 Aug 2017 | CNY | 16.1684 | 16.1735 | 15.7551 | 15.8112 | 15.8112 | -0.357 (-2.21%) | 1,866,758 |
| 7 Aug 2017 | CNY | 15.3316 | 16.2755 | 15.0153 | 16.1684 | 16.1684 | +0.893 (+5.85%) | 2,581,194 |
| 4 Aug 2017 | CNY | 15.2398 | 15.3571 | 14.949 | 15.2755 | 15.2755 | +0.005 (+0.03%) | 960,895 |
| 3 Aug 2017 | CNY | 14.8316 | 15.2806 | 14.7347 | 15.2704 | 15.2704 | +0.454 (+3.06%) | 956,270 |
| 2 Aug 2017 | CNY | 15.3061 | 15.3725 | 14.8061 | 14.8163 | 14.8163 | -0.531 (-3.46%) | 878,215 |
| 1 Aug 2017 | CNY | 15.199 | 15.352 | 15.0765 | 15.3469 | 15.3469 | +0.082 (+0.53%) | 616,028 |
| 31 Jul 2017 | CNY | 15.102 | 15.5408 | 15.102 | 15.2653 | 15.2653 | +0.005 (+0.03%) | 511,152 |
| 28 Jul 2017 | CNY | 15.5867 | 15.602 | 15.1786 | 15.2602 | 15.2602 | -0.296 (-1.90%) | 1,455,380 |
| 27 Jul 2017 | CNY | 15 | 15.5918 | 14.8622 | 15.5561 | 15.5561 | +0.469 (+3.11%) | 1,250,382 |
| 26 Jul 2017 | CNY | 15.148 | 15.2296 | 14.9592 | 15.0867 | 15.0867 | -0.051 (-0.34%) | 567,990 |
| 25 Jul 2017 | CNY | 15.051 | 15.2041 | 14.9031 | 15.1378 | 15.1378 | +0.051 (+0.34%) | 795,628 |
| 24 Jul 2017 | CNY | 14.6939 | 15.2704 | 14.4388 | 15.0867 | 15.0867 | +0.316 (+2.14%) | 1,169,091 |
| 21 Jul 2017 | CNY | 14.7602 | 15.0408 | 14.7041 | 14.7704 | 14.7704 | -0.122 (-0.82%) | 554,013 |
| 20 Jul 2017 | CNY | 14.9388 | 15.2398 | 14.8265 | 14.8929 | 14.8929 | -0.046 (-0.31%) | 924,210 |
| 19 Jul 2017 | CNY | 14.8061 | 14.949 | 14.7041 | 14.9388 | 14.9388 | -0.025 (-0.17%) | 946,970 |
| 18 Jul 2017 | CNY | 14.8571 | 15.301 | 14.5102 | 14.9643 | 14.9643 | +0.107 (+0.72%) | 990,913 |
| 17 Jul 2017 | CNY | 16.2551 | 16.2959 | 14.8571 | 14.8571 | 14.8571 | -1.648 (-9.98%) | 1,829,285 |
| 14 Jul 2017 | CNY | 16.4796 | 16.7908 | 16.2602 | 16.5051 | 16.5051 | +0.143 (+0.87%) | 1,079,254 |
| 13 Jul 2017 | CNY | 16.4592 | 16.602 | 16.2347 | 16.3622 | 16.3622 | -0.204 (-1.23%) | 738,622 |
| 12 Jul 2017 | CNY | 16.2704 | 16.6225 | 16.0408 | 16.5663 | 16.5663 | +0.255 (+1.56%) | 1,294,599 |
| 11 Jul 2017 | CNY | 16.7857 | 17.0918 | 16.1633 | 16.3112 | 16.3112 | -0.541 (-3.21%) | 1,469,796 |
| 10 Jul 2017 | CNY | 17.301 | 17.5153 | 16.7908 | 16.852 | 16.852 | -0.679 (-3.87%) | 1,806,057 |
| 7 Jul 2017 | CNY | 17.301 | 17.8061 | 17.2959 | 17.5306 | 17.5306 | -0.046 (-0.26%) | 2,384,716 |
| 6 Jul 2017 | CNY | 16.6582 | 17.852 | 16.6378 | 17.5765 | 17.5765 | +1.158 (+7.05%) | 4,201,626 |
| 5 Jul 2017 | CNY | 16.1174 | 16.4286 | 15.9184 | 16.4184 | 16.4184 | +0.306 (+1.90%) | 1,740,421 |
