| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 19.3626 | 19.7143 | 19.1264 | 19.4176 | 19.4176 | +0.082 (+0.43%) | 2,048,956 |
| 8 Sep 2017 | CNY | 19.5549 | 19.7528 | 19.2967 | 19.3352 | 19.3352 | -0.308 (-1.57%) | 1,274,010 |
| 7 Sep 2017 | CNY | 19.6978 | 19.7802 | 19.522 | 19.6429 | 19.6429 | -0.082 (-0.42%) | 1,338,064 |
| 6 Sep 2017 | CNY | 19.8022 | 19.9451 | 19.5055 | 19.7253 | 19.7253 | -0.055 (-0.28%) | 2,579,285 |
| 5 Sep 2017 | CNY | 19.2253 | 19.7857 | 19.1978 | 19.7802 | 19.7802 | +0.604 (+3.15%) | 3,056,922 |
| 4 Sep 2017 | CNY | 19.1539 | 19.3407 | 18.967 | 19.1758 | 19.1758 | +0.121 (+0.63%) | 1,079,420 |
| 1 Sep 2017 | CNY | 19.0824 | 19.3297 | 18.7912 | 19.0549 | 19.0549 | -0.121 (-0.63%) | 1,305,229 |
| 31 Aug 2017 | CNY | 19.1978 | 19.3956 | 18.9835 | 19.1758 | 19.1758 | +0.005 (+0.03%) | 753,844 |
| 30 Aug 2017 | CNY | 19.0824 | 19.4011 | 19.011 | 19.1703 | 19.1703 | +0.016 (+0.09%) | 1,993,764 |
| 29 Aug 2017 | CNY | 19.3407 | 19.4396 | 19.0714 | 19.1539 | 19.1539 | -0.192 (-0.99%) | 1,132,152 |
| 28 Aug 2017 | CNY | 19.2308 | 19.5495 | 19.1264 | 19.3462 | 19.3462 | +0.28 (+1.47%) | 1,854,485 |
| 25 Aug 2017 | CNY | 19.0934 | 19.478 | 18.9615 | 19.0659 | 19.0659 | -0.028 (-0.14%) | 1,443,127 |
| 24 Aug 2017 | CNY | 19.2308 | 19.3901 | 19.0714 | 19.0934 | 19.0934 | -0.165 (-0.86%) | 1,870,626 |
| 23 Aug 2017 | CNY | 19.2253 | 19.5 | 19.0275 | 19.2582 | 19.2582 | -0.022 (-0.11%) | 1,262,006 |
| 22 Aug 2017 | CNY | 19.3132 | 19.6703 | 19.0879 | 19.2802 | 19.2802 | -0.115 (-0.59%) | 2,490,884 |
| 21 Aug 2017 | CNY | 18.6923 | 19.4396 | 18.4121 | 19.3956 | 19.3956 | +0.703 (+3.76%) | 4,021,883 |
| 18 Aug 2017 | CNY | 18.0659 | 18.956 | 18.022 | 18.6923 | 18.6923 | +0.626 (+3.47%) | 4,583,586 |
| 17 Aug 2017 | CNY | 17.8187 | 18.1484 | 17.8132 | 18.0659 | 18.0659 | +0.247 (+1.39%) | 1,354,398 |
| 16 Aug 2017 | CNY | 17.6648 | 18.022 | 17.6154 | 17.8187 | 17.8187 | +0.104 (+0.59%) | 1,675,078 |
| 15 Aug 2017 | CNY | 17.8517 | 17.8956 | 17.6539 | 17.7143 | 17.7143 | -0.132 (-0.74%) | 978,226 |
| 14 Aug 2017 | CNY | 17.2747 | 17.9011 | 17.2747 | 17.8462 | 17.8462 | +0.445 (+2.56%) | 1,258,701 |
| 11 Aug 2017 | CNY | 17.5824 | 17.5824 | 17.3077 | 17.4011 | 17.4011 | -0.099 (-0.57%) | 615,160 |
| 10 Aug 2017 | CNY | 17.3462 | 17.6648 | 17.3462 | 17.5 | 17.5 | -0.005 (-0.03%) | 674,128 |
| 9 Aug 2017 | CNY | 17.3077 | 17.5549 | 17.1978 | 17.5055 | 17.5055 | +0.148 (+0.85%) | 2,620,343 |
| 8 Aug 2017 | CNY | 17.5275 | 17.6923 | 17.2967 | 17.3571 | 17.3571 | -0.225 (-1.28%) | 2,823,433 |
| 7 Aug 2017 | CNY | 17.6099 | 17.9176 | 17.5055 | 17.5824 | 17.5824 | -0.214 (-1.20%) | 1,478,750 |
| 4 Aug 2017 | CNY | 18.1813 | 18.3517 | 17.7582 | 17.7967 | 17.7967 | -0.313 (-1.73%) | 2,020,758 |
| 3 Aug 2017 | CNY | 18.4615 | 18.4615 | 18.0714 | 18.1099 | 18.1099 | -0.176 (-0.96%) | 2,189,842 |
| 2 Aug 2017 | CNY | 18.2692 | 18.4341 | 18.1923 | 18.2857 | 18.2857 | +0.044 (+0.24%) | 1,265,156 |
| 1 Aug 2017 | CNY | 18.4506 | 18.4615 | 18.1319 | 18.2418 | 18.2418 | -0.192 (-1.04%) | 1,424,969 |
