| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | CNY | 16.6484 | 17.533 | 16.4066 | 17.2967 | 17.2967 | +0.533 (+3.18%) | 20,433,307 |
| 11 Sep 2017 | CNY | 16.1319 | 16.8077 | 15.9615 | 16.7637 | 16.7637 | +0.736 (+4.59%) | 13,594,300 |
| 8 Sep 2017 | CNY | 16.2802 | 16.4725 | 15.8407 | 16.0275 | 16.0275 | -0.176 (-1.08%) | 12,486,934 |
| 7 Sep 2017 | CNY | 16.5879 | 17.1978 | 16.1703 | 16.2033 | 16.2033 | -0.39 (-2.35%) | 18,951,210 |
| 6 Sep 2017 | CNY | 16.478 | 16.9615 | 16.2418 | 16.5934 | 16.5934 | -0.077 (-0.46%) | 14,408,692 |
| 5 Sep 2017 | CNY | 16.8187 | 17.1923 | 16.3846 | 16.6703 | 16.6703 | -0.335 (-1.97%) | 18,918,728 |
| 4 Sep 2017 | CNY | 17.5824 | 18.4506 | 16.6484 | 17.0055 | 17.0055 | -0.995 (-5.53%) | 29,703,533 |
| 1 Sep 2017 | CNY | 19.1429 | 19.8791 | 17.967 | 18 | 18 | -0.588 (-3.16%) | 47,531,915 |
| 31 Aug 2017 | CNY | 18.5879 | 18.5879 | 17.6978 | 18.5879 | 18.5879 | +1.692 (+10.02%) | 30,413,292 |
| 30 Aug 2017 | CNY | 16.5934 | 16.8956 | 16.5934 | 16.8956 | 16.8956 | +1.538 (+10.02%) | 13,158,194 |
| 29 Aug 2017 | CNY | 14.5879 | 16.3077 | 14.3132 | 15.3571 | 15.3571 | +0.533 (+3.59%) | 30,995,273 |
| 28 Aug 2017 | CNY | 14.3517 | 14.9286 | 14.0714 | 14.8242 | 14.8242 | +0.659 (+4.66%) | 18,633,613 |
| 25 Aug 2017 | CNY | 13.467 | 14.3407 | 13.4066 | 14.1648 | 14.1648 | +0.566 (+4.16%) | 12,592,419 |
| 24 Aug 2017 | CNY | 13.7912 | 14.2802 | 13.3956 | 13.5989 | 13.5989 | -0.264 (-1.90%) | 11,987,111 |
| 23 Aug 2017 | CNY | 13.8187 | 14.033 | 13.6154 | 13.8626 | 13.8626 | -0.088 (-0.63%) | 9,688,773 |
| 22 Aug 2017 | CNY | 13.4451 | 14.2033 | 13.3242 | 13.9506 | 13.9506 | +0.505 (+3.76%) | 17,342,687 |
| 21 Aug 2017 | CNY | 12.8846 | 13.4945 | 12.8846 | 13.4451 | 13.4451 | +0.566 (+4.39%) | 9,286,948 |
| 18 Aug 2017 | CNY | 13.1593 | 13.1593 | 12.8571 | 12.8791 | 12.8791 | -0.319 (-2.41%) | 4,693,982 |
| 17 Aug 2017 | CNY | 13.1978 | 13.3517 | 13.0989 | 13.1978 | 13.1978 | -0.143 (-1.07%) | 5,660,003 |
| 16 Aug 2017 | CNY | 12.8626 | 13.5165 | 12.8626 | 13.3407 | 13.3407 | +0.418 (+3.23%) | 9,384,706 |
| 15 Aug 2017 | CNY | 12.7912 | 12.978 | 12.6648 | 12.9231 | 12.9231 | +0.176 (+1.38%) | 5,260,458 |
| 14 Aug 2017 | CNY | 12.5549 | 12.8242 | 12.5165 | 12.7473 | 12.7473 | +0.143 (+1.13%) | 4,474,708 |
| 11 Aug 2017 | CNY | 12.5275 | 12.8956 | 12.4615 | 12.6044 | 12.6044 | -0.143 (-1.12%) | 4,933,190 |
| 10 Aug 2017 | CNY | 13.2912 | 13.3297 | 12.7088 | 12.7473 | 12.7473 | -0.588 (-4.41%) | 8,588,059 |
| 9 Aug 2017 | CNY | 13.4231 | 13.5659 | 13.2637 | 13.3352 | 13.3352 | -0.143 (-1.06%) | 5,850,979 |
| 8 Aug 2017 | CNY | 13.478 | 13.6539 | 13.2033 | 13.478 | 13.478 | +0.011 (+0.08%) | 6,460,313 |
| 7 Aug 2017 | CNY | 13.5714 | 13.8022 | 13.3297 | 13.467 | 13.467 | -0.055 (-0.41%) | 7,531,369 |
| 4 Aug 2017 | CNY | 13.7912 | 13.9725 | 13.467 | 13.522 | 13.522 | -0.588 (-4.17%) | 13,635,281 |
| 3 Aug 2017 | CNY | 14.7363 | 15.033 | 14.0769 | 14.1099 | 14.1099 | -0.621 (-4.21%) | 15,053,422 |
| 2 Aug 2017 | CNY | 14.8407 | 15.0714 | 14.5055 | 14.7308 | 14.7308 | -0.313 (-2.08%) | 13,555,760 |
