| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 14.66 | 14.69 | 14.28 | 14.33 | 14.33 | -0.31 (-2.12%) | 5,406,795 |
| 11 Sep 2017 | CNY | 14.58 | 14.69 | 14.36 | 14.64 | 14.64 | +0.13 (+0.90%) | 6,441,777 |
| 8 Sep 2017 | CNY | 14.18 | 14.6 | 14.18 | 14.51 | 14.51 | +0.29 (+2.04%) | 6,985,762 |
| 7 Sep 2017 | CNY | 14.25 | 14.51 | 14.16 | 14.22 | 14.22 | -0.02 (-0.14%) | 5,027,008 |
| 6 Sep 2017 | CNY | 14.35 | 14.4 | 14 | 14.24 | 14.24 | -0.2 (-1.39%) | 5,426,198 |
| 5 Sep 2017 | CNY | 14.41 | 14.59 | 14.38 | 14.44 | 14.44 | -0.02 (-0.14%) | 4,022,710 |
| 4 Sep 2017 | CNY | 14.77 | 14.77 | 14.33 | 14.46 | 14.46 | -0.26 (-1.77%) | 6,326,969 |
| 1 Sep 2017 | CNY | 14.92 | 15.11 | 14.6 | 14.72 | 14.72 | -0.16 (-1.08%) | 8,322,539 |
| 31 Aug 2017 | CNY | 14.46 | 14.92 | 14.37 | 14.88 | 14.88 | +0.42 (+2.90%) | 10,105,812 |
| 30 Aug 2017 | CNY | 14.69 | 14.95 | 14.41 | 14.46 | 14.46 | -0.44 (-2.95%) | 10,906,233 |
| 29 Aug 2017 | CNY | 14.56 | 15.4 | 14.41 | 14.9 | 14.9 | +0.17 (+1.15%) | 19,301,214 |
| 28 Aug 2017 | CNY | 14.85 | 14.98 | 14.32 | 14.73 | 14.73 | +0.12 (+0.82%) | 20,429,819 |
| 25 Aug 2017 | CNY | 13.6 | 14.78 | 13.55 | 14.61 | 14.61 | +0.9 (+6.56%) | 21,464,399 |
| 24 Aug 2017 | CNY | 13.5 | 14.14 | 13.42 | 13.71 | 13.71 | +0.11 (+0.81%) | 11,038,824 |
| 23 Aug 2017 | CNY | 13.56 | 13.73 | 13.36 | 13.6 | 13.6 | +0.11 (+0.82%) | 4,449,751 |
| 22 Aug 2017 | CNY | 13.71 | 13.71 | 13.46 | 13.49 | 13.49 | -0.25 (-1.82%) | 5,328,074 |
| 21 Aug 2017 | CNY | 13.46 | 13.74 | 13.46 | 13.74 | 13.74 | +0.3 (+2.23%) | 5,618,347 |
| 18 Aug 2017 | CNY | 13.3 | 13.5 | 13.24 | 13.44 | 13.44 | +0.01 (+0.07%) | 3,319,504 |
| 17 Aug 2017 | CNY | 13.49 | 13.49 | 13.3 | 13.43 | 13.43 | -0.08 (-0.59%) | 4,369,304 |
| 16 Aug 2017 | CNY | 13.3 | 13.58 | 13.22 | 13.51 | 13.51 | +0.2 (+1.50%) | 5,676,135 |
| 15 Aug 2017 | CNY | 13.1 | 13.44 | 13.04 | 13.31 | 13.31 | +0.24 (+1.84%) | 4,673,845 |
| 14 Aug 2017 | CNY | 12.85 | 13.12 | 12.85 | 13.07 | 13.07 | +0.12 (+0.93%) | 3,358,521 |
| 11 Aug 2017 | CNY | 13.28 | 13.28 | 12.9 | 12.95 | 12.95 | -0.37 (-2.78%) | 5,266,087 |
| 10 Aug 2017 | CNY | 13.53 | 13.66 | 13.27 | 13.32 | 13.32 | -0.22 (-1.62%) | 5,195,008 |
| 9 Aug 2017 | CNY | 13.87 | 13.94 | 13.47 | 13.54 | 13.54 | -0.4 (-2.87%) | 8,937,115 |
| 8 Aug 2017 | CNY | 13.7 | 14.58 | 13.7 | 13.94 | 13.94 | 0.0 (0.0%) | 17,746,035 |
| 7 Aug 2017 | CNY | 12.81 | 13.97 | 12.81 | 13.94 | 13.94 | +1.13 (+8.82%) | 15,864,322 |
| 4 Aug 2017 | CNY | 12.87 | 12.97 | 12.81 | 12.81 | 12.81 | -0.11 (-0.85%) | 2,348,596 |
| 3 Aug 2017 | CNY | 12.8 | 13.1 | 12.8 | 12.92 | 12.92 | +0.07 (+0.54%) | 3,145,729 |
| 2 Aug 2017 | CNY | 13.03 | 13.09 | 12.82 | 12.85 | 12.85 | -0.22 (-1.68%) | 3,428,600 |
