| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 15.97 | 16.05 | 15.84 | 15.94 | 15.94 | +0.01 (+0.06%) | 1,283,213 |
| 25 Aug 2017 | CNY | 15.69 | 15.98 | 15.57 | 15.93 | 15.93 | +0.24 (+1.53%) | 1,206,509 |
| 24 Aug 2017 | CNY | 15.68 | 15.76 | 15.52 | 15.69 | 15.69 | +0.05 (+0.32%) | 984,100 |
| 23 Aug 2017 | CNY | 15.93 | 15.93 | 15.59 | 15.64 | 15.64 | -0.29 (-1.82%) | 1,082,000 |
| 22 Aug 2017 | CNY | 15.99 | 16.08 | 15.8 | 15.93 | 15.93 | -0.12 (-0.75%) | 1,251,897 |
| 21 Aug 2017 | CNY | 15.74 | 16.08 | 15.64 | 16.05 | 16.05 | +0.29 (+1.84%) | 2,485,117 |
| 18 Aug 2017 | CNY | 15.57 | 15.82 | 15.46 | 15.76 | 15.76 | +0.21 (+1.35%) | 2,420,617 |
| 17 Aug 2017 | CNY | 15.57 | 15.62 | 15.46 | 15.55 | 15.55 | -0.01 (-0.06%) | 1,450,635 |
| 16 Aug 2017 | CNY | 15.55 | 15.85 | 15.5 | 15.56 | 15.56 | +0.03 (+0.19%) | 1,412,214 |
| 15 Aug 2017 | CNY | 15.22 | 15.8 | 15.22 | 15.53 | 15.53 | +0.25 (+1.64%) | 1,765,600 |
| 14 Aug 2017 | CNY | 15.2 | 15.29 | 15.08 | 15.28 | 15.28 | +0.16 (+1.06%) | 796,243 |
| 11 Aug 2017 | CNY | 15.21 | 15.21 | 15.07 | 15.12 | 15.12 | -0.09 (-0.59%) | 789,000 |
| 10 Aug 2017 | CNY | 15.42 | 15.5 | 15.15 | 15.21 | 15.21 | -0.28 (-1.81%) | 949,688 |
| 9 Aug 2017 | CNY | 15.41 | 15.63 | 15.41 | 15.49 | 15.49 | -0.21 (-1.34%) | 1,229,873 |
| 8 Aug 2017 | CNY | 15.12 | 15.95 | 15.07 | 15.7 | 15.7 | +0.58 (+3.84%) | 2,866,243 |
| 7 Aug 2017 | CNY | 15.08 | 15.22 | 15.08 | 15.12 | 15.12 | +0.03 (+0.20%) | 411,152 |
| 4 Aug 2017 | CNY | 15.22 | 15.22 | 15.07 | 15.09 | 15.09 | -0.14 (-0.92%) | 600,154 |
| 3 Aug 2017 | CNY | 15.16 | 15.35 | 15.04 | 15.23 | 15.23 | -0.02 (-0.13%) | 1,100,743 |
| 2 Aug 2017 | CNY | 15.5 | 15.51 | 15.15 | 15.25 | 15.25 | -0.24 (-1.55%) | 1,406,396 |
| 1 Aug 2017 | CNY | 15.51 | 15.55 | 15.24 | 15.49 | 15.49 | +0.04 (+0.26%) | 1,191,200 |
| 31 Jul 2017 | CNY | 15.26 | 15.47 | 15.15 | 15.45 | 15.45 | +0.19 (+1.25%) | 944,200 |
| 28 Jul 2017 | CNY | 15.28 | 15.46 | 15.26 | 15.26 | 15.26 | -0.09 (-0.59%) | 808,600 |
| 27 Jul 2017 | CNY | 15.1 | 15.41 | 15.08 | 15.35 | 15.35 | +0.2 (+1.32%) | 721,348 |
| 26 Jul 2017 | CNY | 15.3 | 15.39 | 15.1 | 15.15 | 15.15 | -0.19 (-1.24%) | 673,252 |
| 25 Jul 2017 | CNY | 15.37 | 15.45 | 15.28 | 15.34 | 15.34 | -0.05 (-0.32%) | 445,448 |
| 24 Jul 2017 | CNY | 15.32 | 15.42 | 15.25 | 15.39 | 15.39 | -0.04 (-0.26%) | 860,200 |
| 21 Jul 2017 | CNY | 15.29 | 15.45 | 15.18 | 15.43 | 15.43 | +0.14 (+0.92%) | 901,400 |
| 20 Jul 2017 | CNY | 15.32 | 15.4 | 15.21 | 15.29 | 15.29 | -0.03 (-0.20%) | 992,100 |
| 19 Jul 2017 | CNY | 15.27 | 15.53 | 15.02 | 15.32 | 15.32 | -0.1 (-0.65%) | 1,025,886 |
| 18 Jul 2017 | CNY | 15.2 | 15.5 | 15.1 | 15.42 | 15.42 | +0.03 (+0.19%) | 1,064,066 |
