| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 16.25 | 16.42 | 16.11 | 16.25 | 16.25 | +0.07 (+0.43%) | 2,586,482 |
| 20 Oct 2017 | CNY | 15.87 | 16.21 | 15.85 | 16.18 | 16.18 | +0.25 (+1.57%) | 1,700,779 |
| 19 Oct 2017 | CNY | 15.93 | 16.06 | 15.85 | 15.93 | 15.93 | +0.02 (+0.13%) | 1,447,021 |
| 18 Oct 2017 | CNY | 15.93 | 15.98 | 15.78 | 15.91 | 15.91 | +0.06 (+0.38%) | 1,904,543 |
| 17 Oct 2017 | CNY | 15.93 | 15.98 | 15.8 | 15.85 | 15.85 | -0.09 (-0.56%) | 1,139,600 |
| 16 Oct 2017 | CNY | 16.06 | 16.15 | 15.85 | 15.94 | 15.94 | -0.1 (-0.62%) | 1,566,429 |
| 13 Oct 2017 | CNY | 16.09 | 16.12 | 16 | 16.04 | 16.04 | 0.0 (0.0%) | 1,956,646 |
| 12 Oct 2017 | CNY | 16.02 | 16.05 | 15.89 | 16.04 | 16.04 | +0.05 (+0.31%) | 1,786,860 |
| 11 Oct 2017 | CNY | 16.06 | 16.12 | 15.92 | 15.99 | 15.99 | -0.02 (-0.12%) | 1,983,450 |
| 10 Oct 2017 | CNY | 15.81 | 16.01 | 15.76 | 16.01 | 16.01 | +0.19 (+1.20%) | 2,109,703 |
| 9 Oct 2017 | CNY | 15.79 | 15.88 | 15.71 | 15.82 | 15.82 | +0.14 (+0.89%) | 1,512,695 |
| 29 Sep 2017 | CNY | 15.62 | 15.73 | 15.54 | 15.68 | 15.68 | +0.1 (+0.64%) | 564,900 |
| 28 Sep 2017 | CNY | 15.6 | 15.68 | 15.52 | 15.58 | 15.58 | -0.06 (-0.38%) | 679,450 |
| 27 Sep 2017 | CNY | 15.52 | 15.67 | 15.51 | 15.64 | 15.64 | +0.1 (+0.64%) | 802,298 |
| 26 Sep 2017 | CNY | 15.52 | 15.62 | 15.44 | 15.54 | 15.54 | +0.02 (+0.13%) | 1,039,565 |
| 25 Sep 2017 | CNY | 15.66 | 15.7 | 15.31 | 15.52 | 15.52 | -0.13 (-0.83%) | 2,081,553 |
| 22 Sep 2017 | CNY | 15.8 | 15.8 | 15.52 | 15.65 | 15.65 | -0.15 (-0.95%) | 2,772,471 |
| 21 Sep 2017 | CNY | 15.83 | 15.86 | 15.73 | 15.8 | 15.8 | -0.06 (-0.38%) | 2,014,016 |
| 20 Sep 2017 | CNY | 15.98 | 15.98 | 15.8 | 15.86 | 15.86 | -0.02 (-0.13%) | 1,897,492 |
| 19 Sep 2017 | CNY | 16.05 | 16.19 | 15.84 | 15.88 | 15.88 | -0.12 (-0.75%) | 2,510,058 |
| 18 Sep 2017 | CNY | 15.92 | 16.07 | 15.9 | 16 | 16 | +0.04 (+0.25%) | 1,323,900 |
| 15 Sep 2017 | CNY | 16 | 16.08 | 15.9 | 15.96 | 15.96 | -0.04 (-0.25%) | 1,397,200 |
| 14 Sep 2017 | CNY | 16.13 | 16.13 | 15.95 | 16 | 16 | -0.19 (-1.17%) | 2,088,570 |
| 13 Sep 2017 | CNY | 16.44 | 16.45 | 15.91 | 16.19 | 16.19 | -0.29 (-1.76%) | 5,060,593 |
| 12 Sep 2017 | CNY | 16.71 | 16.71 | 16.32 | 16.48 | 16.48 | -0.14 (-0.84%) | 2,701,839 |
| 11 Sep 2017 | CNY | 16.54 | 16.72 | 16.43 | 16.62 | 16.62 | +0.01 (+0.06%) | 1,908,463 |
| 8 Sep 2017 | CNY | 16.23 | 17 | 16.23 | 16.61 | 16.61 | +0.44 (+2.72%) | 7,677,007 |
| 7 Sep 2017 | CNY | 16.3 | 16.3 | 16.1 | 16.17 | 16.17 | -0.14 (-0.86%) | 2,203,647 |
| 6 Sep 2017 | CNY | 16.23 | 16.38 | 16.18 | 16.31 | 16.31 | +0.01 (+0.06%) | 2,385,196 |
| 5 Sep 2017 | CNY | 15.91 | 16.3 | 15.89 | 16.3 | 16.3 | +0.44 (+2.77%) | 3,601,331 |
