| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | CNY | 13.0533 | 13.2959 | 13.0237 | 13.0592 | 13.0592 | -0.183 (-1.38%) | 1,313,190 |
| 23 Aug 2017 | CNY | 12.9349 | 13.6391 | 12.9112 | 13.2426 | 13.2426 | +0.172 (+1.31%) | 2,330,510 |
| 22 Aug 2017 | CNY | 13.0059 | 13.1657 | 12.9823 | 13.071 | 13.071 | -0.03 (-0.23%) | 1,054,053 |
| 21 Aug 2017 | CNY | 13.0592 | 13.1183 | 12.9408 | 13.1006 | 13.1006 | +0.095 (+0.73%) | 1,166,872 |
| 18 Aug 2017 | CNY | 13.213 | 13.3018 | 12.9763 | 13.0059 | 13.0059 | -0.349 (-2.61%) | 2,029,786 |
| 17 Aug 2017 | CNY | 13.0237 | 13.7811 | 12.9467 | 13.355 | 13.355 | +0.248 (+1.90%) | 3,507,343 |
| 16 Aug 2017 | CNY | 12.8994 | 13.1183 | 12.6391 | 13.1065 | 13.1065 | +0.278 (+2.17%) | 2,441,553 |
| 15 Aug 2017 | CNY | 12.7515 | 13.0118 | 12.6923 | 12.8284 | 12.8284 | +0.106 (+0.84%) | 1,362,849 |
| 14 Aug 2017 | CNY | 12.5385 | 12.8343 | 12.4142 | 12.7219 | 12.7219 | +0.296 (+2.38%) | 1,374,742 |
| 11 Aug 2017 | CNY | 12.4379 | 12.6805 | 12.355 | 12.426 | 12.426 | -0.148 (-1.18%) | 1,141,257 |
| 10 Aug 2017 | CNY | 12.9527 | 13.0118 | 12.5444 | 12.574 | 12.574 | -0.479 (-3.67%) | 1,644,201 |
| 9 Aug 2017 | CNY | 12.9408 | 13.1361 | 12.9349 | 13.0533 | 13.0533 | -0.065 (-0.50%) | 1,405,573 |
| 8 Aug 2017 | CNY | 13.1065 | 13.213 | 12.9053 | 13.1183 | 13.1183 | -0.118 (-0.89%) | 2,089,598 |
| 7 Aug 2017 | CNY | 13.355 | 13.4734 | 13.1953 | 13.2367 | 13.2367 | -0.32 (-2.36%) | 2,087,246 |
| 4 Aug 2017 | CNY | 13.5444 | 13.7811 | 13.0237 | 13.5562 | 13.5562 | -0.237 (-1.72%) | 5,311,428 |
| 3 Aug 2017 | CNY | 12.5385 | 13.7929 | 12.4024 | 13.7929 | 13.7929 | +1.254 (+10.00%) | 3,383,848 |
| 2 Aug 2017 | CNY | 12.6923 | 12.7041 | 12.4497 | 12.5385 | 12.5385 | -0.142 (-1.12%) | 949,273 |
| 1 Aug 2017 | CNY | 12.574 | 12.6982 | 12.497 | 12.6805 | 12.6805 | +0.106 (+0.85%) | 1,193,927 |
| 31 Jul 2017 | CNY | 12.5148 | 12.7101 | 12.4852 | 12.574 | 12.574 | +0.059 (+0.47%) | 1,080,755 |
| 28 Jul 2017 | CNY | 12.6627 | 12.7633 | 12.503 | 12.5148 | 12.5148 | -0.118 (-0.94%) | 1,125,681 |
| 27 Jul 2017 | CNY | 12.2485 | 12.6923 | 12.2308 | 12.6331 | 12.6331 | +0.296 (+2.40%) | 1,437,933 |
| 26 Jul 2017 | CNY | 12.5325 | 12.6154 | 12.2722 | 12.3373 | 12.3373 | -0.195 (-1.56%) | 881,840 |
| 25 Jul 2017 | CNY | 12.6805 | 12.6805 | 12.4142 | 12.5325 | 12.5325 | +0.029 (+0.24%) | 1,016,366 |
| 24 Jul 2017 | CNY | 12.4556 | 12.7041 | 12.1953 | 12.503 | 12.503 | -0.035 (-0.28%) | 1,141,088 |
| 21 Jul 2017 | CNY | 12.8698 | 12.8757 | 12.4911 | 12.5385 | 12.5385 | -0.343 (-2.66%) | 1,548,320 |
| 20 Jul 2017 | CNY | 12.5858 | 13.0473 | 12.1302 | 12.8817 | 12.8817 | +0.266 (+2.11%) | 2,799,654 |
| 19 Jul 2017 | CNY | 12.6923 | 12.8994 | 11.8343 | 12.6154 | 12.6154 | -0.379 (-2.91%) | 3,655,348 |
| 18 Jul 2017 | CNY | 13.7278 | 14.0178 | 12.5976 | 12.9941 | 12.9941 | -1 (-7.15%) | 7,686,917 |
| 17 Jul 2017 | CNY | 15.1479 | 15.1716 | 13.6982 | 13.9941 | 13.9941 | -1.177 (-7.76%) | 2,370,360 |
| 14 Jul 2017 | CNY | 15.1479 | 15.3254 | 15.1479 | 15.1716 | 15.1716 | -0.047 (-0.31%) | 879,983 |
