| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | CNY | 15.34 | 15.79 | 15.25 | 15.37 | 15.37 | +0.03 (+0.20%) | 4,657,697 |
| 23 Aug 2017 | CNY | 15.35 | 15.48 | 15.03 | 15.34 | 15.34 | -0.08 (-0.52%) | 3,440,293 |
| 22 Aug 2017 | CNY | 15.43 | 15.76 | 15.37 | 15.42 | 15.42 | -0.07 (-0.45%) | 4,137,589 |
| 21 Aug 2017 | CNY | 15.27 | 15.52 | 15.21 | 15.49 | 15.49 | +0.09 (+0.58%) | 3,982,957 |
| 18 Aug 2017 | CNY | 15.09 | 15.56 | 15 | 15.4 | 15.4 | +0.25 (+1.65%) | 4,722,739 |
| 17 Aug 2017 | CNY | 15.07 | 15.29 | 15.01 | 15.15 | 15.15 | -0.08 (-0.53%) | 2,806,063 |
| 16 Aug 2017 | CNY | 15.2 | 15.48 | 14.89 | 15.23 | 15.23 | +0.02 (+0.13%) | 4,413,009 |
| 15 Aug 2017 | CNY | 14.7 | 15.26 | 14.64 | 15.21 | 15.21 | +0.54 (+3.68%) | 4,864,071 |
| 14 Aug 2017 | CNY | 14.43 | 14.68 | 14.43 | 14.67 | 14.67 | +0.13 (+0.89%) | 2,134,106 |
| 11 Aug 2017 | CNY | 14.32 | 14.7 | 14.32 | 14.54 | 14.54 | +0.09 (+0.62%) | 2,283,341 |
| 10 Aug 2017 | CNY | 14.71 | 14.8 | 14.4 | 14.45 | 14.45 | -0.31 (-2.10%) | 3,022,986 |
| 9 Aug 2017 | CNY | 14.76 | 15.02 | 14.72 | 14.76 | 14.76 | -0.11 (-0.74%) | 2,175,670 |
| 8 Aug 2017 | CNY | 15.05 | 15.05 | 14.68 | 14.87 | 14.87 | -0.19 (-1.26%) | 2,715,083 |
| 7 Aug 2017 | CNY | 15.03 | 15.22 | 15.01 | 15.06 | 15.06 | -0.01 (-0.07%) | 2,171,862 |
| 4 Aug 2017 | CNY | 15.6 | 15.65 | 15.05 | 15.07 | 15.07 | -0.57 (-3.64%) | 4,022,749 |
| 3 Aug 2017 | CNY | 15.58 | 15.89 | 15.49 | 15.64 | 15.64 | +0.15 (+0.97%) | 3,685,943 |
| 2 Aug 2017 | CNY | 15.53 | 15.73 | 15.4 | 15.49 | 15.49 | -0.04 (-0.26%) | 3,525,619 |
| 1 Aug 2017 | CNY | 15.5 | 15.65 | 15.31 | 15.53 | 15.53 | +0.11 (+0.71%) | 2,715,299 |
| 31 Jul 2017 | CNY | 15.35 | 15.63 | 15.3 | 15.42 | 15.42 | +0.08 (+0.52%) | 2,664,945 |
| 28 Jul 2017 | CNY | 15.33 | 15.62 | 15.26 | 15.34 | 15.34 | 0.0 (0.0%) | 3,435,902 |
| 27 Jul 2017 | CNY | 14.91 | 15.49 | 14.86 | 15.34 | 15.34 | +0.45 (+3.02%) | 4,923,809 |
| 26 Jul 2017 | CNY | 15.15 | 15.21 | 14.77 | 14.89 | 14.89 | -0.28 (-1.85%) | 2,816,406 |
| 25 Jul 2017 | CNY | 15.04 | 15.24 | 15.01 | 15.17 | 15.17 | +0.05 (+0.33%) | 3,061,450 |
| 24 Jul 2017 | CNY | 14.8 | 15.24 | 14.61 | 15.12 | 15.12 | +0.1 (+0.67%) | 3,517,157 |
| 21 Jul 2017 | CNY | 15.1 | 15.23 | 14.84 | 15.02 | 15.02 | -0.34 (-2.21%) | 3,910,450 |
| 20 Jul 2017 | CNY | 15.5 | 16.09 | 15.27 | 15.36 | 15.36 | +0.15 (+0.99%) | 5,160,717 |
| 19 Jul 2017 | CNY | 15.17 | 15.37 | 14.9 | 15.21 | 15.21 | +0.02 (+0.13%) | 3,626,467 |
| 18 Jul 2017 | CNY | 14.85 | 15.33 | 14.81 | 15.19 | 15.19 | +0.01 (+0.07%) | 3,000,154 |
| 17 Jul 2017 | CNY | 16.6 | 16.61 | 15.18 | 15.18 | 15.18 | -1.69 (-10.02%) | 5,652,420 |
| 14 Jul 2017 | CNY | 17.04 | 17.16 | 16.82 | 16.87 | 16.87 | -0.2 (-1.17%) | 2,435,647 |
