| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | CNY | 19.44 | 19.45 | 19.21 | 19.28 | 19.28 | -0.29 (-1.48%) | 2,243,030 |
| 17 Aug 2017 | CNY | 19.23 | 19.65 | 19.23 | 19.57 | 19.57 | +0.19 (+0.98%) | 3,087,500 |
| 16 Aug 2017 | CNY | 19.07 | 19.55 | 18.87 | 19.38 | 19.38 | +0.35 (+1.84%) | 3,336,500 |
| 15 Aug 2017 | CNY | 18.69 | 19.06 | 18.64 | 19.03 | 19.03 | +0.3 (+1.60%) | 1,956,653 |
| 14 Aug 2017 | CNY | 18.4 | 18.79 | 18.4 | 18.73 | 18.73 | +0.27 (+1.46%) | 1,534,730 |
| 11 Aug 2017 | CNY | 18.42 | 18.62 | 18.38 | 18.46 | 18.46 | -0.24 (-1.28%) | 1,716,900 |
| 10 Aug 2017 | CNY | 19.2 | 19.2 | 18.55 | 18.7 | 18.7 | -0.5 (-2.60%) | 2,318,299 |
| 9 Aug 2017 | CNY | 19.18 | 19.35 | 19.02 | 19.2 | 19.2 | -0.05 (-0.26%) | 1,288,057 |
| 8 Aug 2017 | CNY | 19.29 | 19.29 | 19.02 | 19.25 | 19.25 | -0.04 (-0.21%) | 1,650,930 |
| 7 Aug 2017 | CNY | 19.19 | 19.38 | 19.06 | 19.29 | 19.29 | +0.15 (+0.78%) | 1,211,501 |
| 4 Aug 2017 | CNY | 19.28 | 19.45 | 19.12 | 19.14 | 19.14 | +0.01 (+0.05%) | 1,865,000 |
| 3 Aug 2017 | CNY | 18.95 | 19.26 | 18.91 | 19.13 | 19.13 | +0.19 (+1.00%) | 1,818,539 |
| 2 Aug 2017 | CNY | 19.39 | 19.39 | 18.91 | 18.94 | 18.94 | -0.47 (-2.42%) | 2,042,963 |
| 1 Aug 2017 | CNY | 19.25 | 19.45 | 19.2 | 19.41 | 19.41 | +0.16 (+0.83%) | 1,777,740 |
| 31 Jul 2017 | CNY | 19.38 | 19.4 | 19.16 | 19.25 | 19.25 | -0.02 (-0.10%) | 1,319,601 |
| 28 Jul 2017 | CNY | 19.36 | 19.55 | 19.24 | 19.27 | 19.27 | -0.1 (-0.52%) | 1,658,807 |
| 27 Jul 2017 | CNY | 18.94 | 19.43 | 18.82 | 19.37 | 19.37 | +0.43 (+2.27%) | 2,670,781 |
| 26 Jul 2017 | CNY | 19.09 | 19.17 | 18.85 | 18.94 | 18.94 | -0.13 (-0.68%) | 1,223,964 |
| 25 Jul 2017 | CNY | 19.25 | 19.25 | 18.9 | 19.07 | 19.07 | -0.21 (-1.09%) | 1,786,000 |
| 24 Jul 2017 | CNY | 18.88 | 19.37 | 18.88 | 19.28 | 19.28 | +0.51 (+2.72%) | 2,604,767 |
| 21 Jul 2017 | CNY | 19.04 | 19.26 | 18.73 | 18.77 | 18.77 | -0.27 (-1.42%) | 1,623,426 |
| 20 Jul 2017 | CNY | 18.94 | 19.35 | 18.9 | 19.04 | 19.04 | -0.02 (-0.10%) | 2,086,507 |
| 19 Jul 2017 | CNY | 18.51 | 19.17 | 18.42 | 19.06 | 19.06 | +0.41 (+2.20%) | 2,603,259 |
| 18 Jul 2017 | CNY | 18.39 | 18.83 | 18.3 | 18.65 | 18.65 | +0.03 (+0.16%) | 2,180,940 |
| 17 Jul 2017 | CNY | 20.58 | 20.58 | 18.62 | 18.62 | 18.62 | -2.07 (-10.00%) | 4,127,522 |
| 14 Jul 2017 | CNY | 21.11 | 21.11 | 20.66 | 20.69 | 20.69 | -0.41 (-1.94%) | 1,678,200 |
| 13 Jul 2017 | CNY | 21.33 | 21.33 | 20.93 | 21.1 | 21.1 | -0.08 (-0.38%) | 1,431,840 |
| 12 Jul 2017 | CNY | 21.18 | 21.46 | 20.72 | 21.18 | 21.18 | -0.2 (-0.94%) | 2,479,024 |
| 11 Jul 2017 | CNY | 21.74 | 21.91 | 21.24 | 21.38 | 21.38 | -0.44 (-2.02%) | 3,284,300 |
| 10 Jul 2017 | CNY | 22.44 | 22.54 | 21.8 | 21.82 | 21.82 | -0.56 (-2.50%) | 3,407,200 |
