| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 15.7243 | 15.8413 | 15.7076 | 15.7912 | 15.7912 | +0.072 (+0.46%) | 4,948,567 |
| 19 Oct 2017 | CNY | 16.376 | 16.4651 | 15.6463 | 15.7188 | 15.7188 | -0.657 (-4.01%) | 10,966,667 |
| 18 Oct 2017 | CNY | 16.5153 | 16.7047 | 16.3537 | 16.376 | 16.376 | -0.239 (-1.44%) | 8,573,849 |
| 17 Oct 2017 | CNY | 16.4429 | 16.6211 | 16.3036 | 16.6155 | 16.6155 | +0.134 (+0.81%) | 9,292,510 |
| 16 Oct 2017 | CNY | 16.8216 | 17.206 | 16.4596 | 16.4819 | 16.4819 | -0.34 (-2.02%) | 18,330,831 |
| 13 Oct 2017 | CNY | 16.9052 | 16.9052 | 16.6601 | 16.8216 | 16.8216 | -0.056 (-0.33%) | 13,938,782 |
| 12 Oct 2017 | CNY | 16.2591 | 16.9776 | 16.2535 | 16.8773 | 16.8773 | +0.652 (+4.02%) | 28,710,034 |
| 11 Oct 2017 | CNY | 16.3983 | 16.4094 | 16.2201 | 16.2256 | 16.2256 | -0.195 (-1.19%) | 6,431,159 |
| 10 Oct 2017 | CNY | 16.3203 | 16.4986 | 16.2034 | 16.4206 | 16.4206 | +0.061 (+0.37%) | 9,967,995 |
| 9 Oct 2017 | CNY | 16.1477 | 16.4262 | 16.0864 | 16.3593 | 16.3593 | +0.356 (+2.23%) | 12,989,382 |
| 29 Sep 2017 | CNY | 15.975 | 16.1866 | 15.975 | 16.0028 | 16.0028 | +0.022 (+0.14%) | 6,168,100 |
| 28 Sep 2017 | CNY | 15.9583 | 16.0975 | 15.8803 | 15.9805 | 15.9805 | +0.061 (+0.38%) | 5,790,153 |
| 27 Sep 2017 | CNY | 15.897 | 16.0195 | 15.8469 | 15.9193 | 15.9193 | -0.039 (-0.24%) | 3,852,106 |
| 26 Sep 2017 | CNY | 15.9137 | 16.0307 | 15.7633 | 15.9583 | 15.9583 | +0.028 (+0.18%) | 4,230,883 |
| 25 Sep 2017 | CNY | 16.0975 | 16.2312 | 15.9026 | 15.9304 | 15.9304 | -0.111 (-0.69%) | 5,138,828 |
| 22 Sep 2017 | CNY | 15.8747 | 16.1532 | 15.7076 | 16.0418 | 16.0418 | +0.056 (+0.35%) | 8,939,993 |
| 21 Sep 2017 | CNY | 16.2925 | 16.3036 | 15.9861 | 15.9861 | 15.9861 | -0.279 (-1.71%) | 7,608,714 |
| 20 Sep 2017 | CNY | 16.1978 | 16.3036 | 16.1198 | 16.2646 | 16.2646 | +0.122 (+0.76%) | 7,215,666 |
| 19 Sep 2017 | CNY | 16.4484 | 16.4707 | 16.1087 | 16.1421 | 16.1421 | -0.267 (-1.63%) | 9,522,746 |
| 18 Sep 2017 | CNY | 16.2368 | 16.4206 | 16.1031 | 16.4094 | 16.4094 | +0.234 (+1.45%) | 10,458,692 |
| 15 Sep 2017 | CNY | 16.0474 | 16.3092 | 16.0474 | 16.1755 | 16.1755 | +0.056 (+0.35%) | 7,651,272 |
| 14 Sep 2017 | CNY | 16.2535 | 16.298 | 16.0697 | 16.1198 | 16.1198 | -0.173 (-1.06%) | 8,065,087 |
| 13 Sep 2017 | CNY | 15.9471 | 16.3927 | 15.9471 | 16.2925 | 16.2925 | +0.418 (+2.63%) | 15,339,372 |
| 12 Sep 2017 | CNY | 16.0251 | 16.0864 | 15.8636 | 15.8747 | 15.8747 | -0.145 (-0.90%) | 7,402,703 |
| 11 Sep 2017 | CNY | 15.8747 | 16.1532 | 15.8524 | 16.0195 | 16.0195 | +0.134 (+0.84%) | 6,222,806 |
| 8 Sep 2017 | CNY | 16.053 | 16.1922 | 15.8524 | 15.8859 | 15.8859 | -0.184 (-1.14%) | 8,598,502 |
| 7 Sep 2017 | CNY | 16.376 | 16.415 | 16.0585 | 16.0697 | 16.0697 | -0.279 (-1.70%) | 9,697,187 |
| 6 Sep 2017 | CNY | 16.0975 | 16.3537 | 15.9861 | 16.3482 | 16.3482 | +0.228 (+1.42%) | 11,363,628 |
| 5 Sep 2017 | CNY | 16.3148 | 16.3148 | 16.0864 | 16.1198 | 16.1198 | -0.15 (-0.92%) | 7,141,548 |
| 4 Sep 2017 | CNY | 16.2256 | 16.376 | 16.1198 | 16.2702 | 16.2702 | +0.173 (+1.07%) | 11,451,401 |
