| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 16.1067 | 16.52 | 16.0733 | 16.4533 | 16.4533 | +0.147 (+0.90%) | 7,207,204 |
| 19 Oct 2017 | CNY | 16.3333 | 16.76 | 16.0067 | 16.3067 | 16.3067 | -0.14 (-0.85%) | 9,878,110 |
| 18 Oct 2017 | CNY | 15.92 | 16.9533 | 15.92 | 16.4467 | 16.4467 | +0.54 (+3.39%) | 22,738,390 |
| 17 Oct 2017 | CNY | 15.6667 | 15.98 | 15.6533 | 15.9067 | 15.9067 | +0.293 (+1.88%) | 10,624,098 |
| 16 Oct 2017 | CNY | 15.8067 | 15.9733 | 15.4867 | 15.6133 | 15.6133 | -0.273 (-1.72%) | 9,042,771 |
| 13 Oct 2017 | CNY | 15.5467 | 15.98 | 15.48 | 15.8867 | 15.8867 | +0.687 (+4.52%) | 16,131,201 |
| 12 Oct 2017 | CNY | 15.28 | 15.3533 | 15.1667 | 15.2 | 15.2 | -0.067 (-0.44%) | 3,198,490 |
| 11 Oct 2017 | CNY | 15.3067 | 15.46 | 15.1533 | 15.2667 | 15.2667 | -0.033 (-0.22%) | 4,303,017 |
| 10 Oct 2017 | CNY | 15.3933 | 15.3933 | 15.2067 | 15.3 | 15.3 | -0.067 (-0.43%) | 2,894,035 |
| 9 Oct 2017 | CNY | 15.12 | 15.3933 | 15.12 | 15.3667 | 15.3667 | +0.387 (+2.58%) | 6,798,700 |
| 29 Sep 2017 | CNY | 14.9333 | 14.9867 | 14.9267 | 14.98 | 14.98 | +0.053 (+0.36%) | 2,108,745 |
| 28 Sep 2017 | CNY | 14.8133 | 14.9867 | 14.7667 | 14.9267 | 14.9267 | +0.113 (+0.77%) | 3,577,372 |
| 27 Sep 2017 | CNY | 14.72 | 14.8733 | 14.72 | 14.8133 | 14.8133 | +0.013 (+0.09%) | 2,098,062 |
| 26 Sep 2017 | CNY | 14.7733 | 14.92 | 14.7467 | 14.8 | 14.8 | +0.007 (+0.05%) | 2,905,399 |
| 25 Sep 2017 | CNY | 14.8533 | 14.9667 | 14.7733 | 14.7933 | 14.7933 | -0.053 (-0.36%) | 2,758,623 |
| 22 Sep 2017 | CNY | 15.0133 | 15.0133 | 14.7933 | 14.8467 | 14.8467 | -0.173 (-1.15%) | 3,689,682 |
| 21 Sep 2017 | CNY | 15.1333 | 15.18 | 15 | 15.02 | 15.02 | -0.16 (-1.05%) | 4,403,715 |
| 20 Sep 2017 | CNY | 15.22 | 15.22 | 15.0133 | 15.18 | 15.18 | -0.04 (-0.26%) | 4,817,134 |
| 19 Sep 2017 | CNY | 15.4133 | 15.4333 | 15.2 | 15.22 | 15.22 | -0.193 (-1.25%) | 4,817,089 |
| 18 Sep 2017 | CNY | 15.46 | 15.5933 | 15.36 | 15.4133 | 15.4133 | -0.04 (-0.26%) | 4,188,718 |
| 15 Sep 2017 | CNY | 15.12 | 15.5333 | 15.0667 | 15.4533 | 15.4533 | +0.387 (+2.57%) | 9,552,060 |
| 14 Sep 2017 | CNY | 15.1267 | 15.1533 | 15.0467 | 15.0667 | 15.0667 | -0.06 (-0.40%) | 3,325,876 |
| 13 Sep 2017 | CNY | 15.0467 | 15.1733 | 15.0267 | 15.1267 | 15.1267 | +0.093 (+0.62%) | 3,510,951 |
| 12 Sep 2017 | CNY | 15.2467 | 15.2867 | 15 | 15.0333 | 15.0333 | -0.253 (-1.66%) | 7,528,989 |
| 11 Sep 2017 | CNY | 15.3267 | 15.4533 | 15.2333 | 15.2867 | 15.2867 | -0.06 (-0.39%) | 5,509,225 |
| 8 Sep 2017 | CNY | 15.34 | 15.4133 | 15.2333 | 15.3467 | 15.3467 | +0.007 (+0.04%) | 3,968,952 |
| 7 Sep 2017 | CNY | 15.6533 | 15.6533 | 15.32 | 15.34 | 15.34 | -0.32 (-2.04%) | 6,638,413 |
| 6 Sep 2017 | CNY | 15.4 | 15.7133 | 15.1467 | 15.66 | 15.66 | +0.193 (+1.25%) | 12,474,523 |
| 5 Sep 2017 | CNY | 15.6 | 15.6533 | 15.4067 | 15.4667 | 15.4667 | -0.193 (-1.23%) | 5,435,679 |
| 4 Sep 2017 | CNY | 15.6 | 15.72 | 15.5533 | 15.66 | 15.66 | +0.047 (+0.30%) | 5,545,308 |
