| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | CNY | 15.22 | 15.53 | 15.05 | 15.45 | 15.45 | -0.02 (-0.13%) | 31,672,834 |
| 28 Sep 2017 | CNY | 15.77 | 15.83 | 15.44 | 15.47 | 15.47 | -0.38 (-2.40%) | 27,633,526 |
| 27 Sep 2017 | CNY | 15.58 | 15.99 | 15.55 | 15.85 | 15.85 | +0.27 (+1.73%) | 30,342,854 |
| 26 Sep 2017 | CNY | 15.27 | 15.63 | 15.27 | 15.58 | 15.58 | +0.32 (+2.10%) | 18,285,488 |
| 25 Sep 2017 | CNY | 15.38 | 15.56 | 15.26 | 15.26 | 15.26 | -0.14 (-0.91%) | 13,911,024 |
| 22 Sep 2017 | CNY | 15.54 | 15.56 | 15.21 | 15.4 | 15.4 | -0.25 (-1.60%) | 27,383,675 |
| 21 Sep 2017 | CNY | 15.85 | 15.86 | 15.6 | 15.65 | 15.65 | -0.27 (-1.70%) | 20,767,242 |
| 20 Sep 2017 | CNY | 15.72 | 15.97 | 15.57 | 15.92 | 15.92 | +0.2 (+1.27%) | 25,130,762 |
| 19 Sep 2017 | CNY | 16.05 | 16.09 | 15.55 | 15.72 | 15.72 | -0.29 (-1.81%) | 35,817,017 |
| 18 Sep 2017 | CNY | 15.95 | 16.21 | 15.81 | 16.01 | 16.01 | -0.09 (-0.56%) | 33,956,453 |
| 15 Sep 2017 | CNY | 17.09 | 17.09 | 16 | 16.1 | 16.1 | -1.05 (-6.12%) | 64,773,153 |
| 14 Sep 2017 | CNY | 17.01 | 17.46 | 16.88 | 17.15 | 17.15 | +0.08 (+0.47%) | 53,865,501 |
| 13 Sep 2017 | CNY | 17.19 | 17.4 | 16.84 | 17.07 | 17.07 | -0.2 (-1.16%) | 51,025,631 |
| 12 Sep 2017 | CNY | 16.5 | 17.27 | 16.35 | 17.27 | 17.27 | +0.85 (+5.18%) | 84,472,779 |
| 11 Sep 2017 | CNY | 16.63 | 16.63 | 16.19 | 16.42 | 16.42 | -0.05 (-0.30%) | 35,144,856 |
| 8 Sep 2017 | CNY | 16.35 | 16.65 | 16.1 | 16.47 | 16.47 | +0.12 (+0.73%) | 35,183,312 |
| 7 Sep 2017 | CNY | 16.9 | 17.12 | 16.32 | 16.35 | 16.35 | -0.56 (-3.31%) | 43,705,358 |
| 6 Sep 2017 | CNY | 16.81 | 17.1 | 16.75 | 16.91 | 16.91 | +0.11 (+0.65%) | 34,333,911 |
| 5 Sep 2017 | CNY | 17 | 17.25 | 16.53 | 16.8 | 16.8 | -0.33 (-1.93%) | 42,908,158 |
| 4 Sep 2017 | CNY | 17.12 | 17.59 | 16.84 | 17.13 | 17.13 | +0.08 (+0.47%) | 67,796,160 |
| 1 Sep 2017 | CNY | 16.93 | 17.38 | 16.82 | 17.05 | 17.05 | +0.3 (+1.79%) | 64,425,175 |
| 31 Aug 2017 | CNY | 16.68 | 16.9 | 16.45 | 16.75 | 16.75 | +0.08 (+0.48%) | 46,358,889 |
| 30 Aug 2017 | CNY | 16.03 | 16.76 | 15.84 | 16.67 | 16.67 | +0.67 (+4.19%) | 67,397,499 |
| 29 Aug 2017 | CNY | 15.88 | 16.32 | 15.82 | 16 | 16 | +0.16 (+1.01%) | 44,588,814 |
| 28 Aug 2017 | CNY | 15.5 | 16.04 | 15.37 | 15.84 | 15.84 | +0.34 (+2.19%) | 38,541,113 |
| 25 Aug 2017 | CNY | 15.19 | 15.61 | 15.15 | 15.5 | 15.5 | +0.32 (+2.11%) | 31,564,127 |
| 24 Aug 2017 | CNY | 15.15 | 15.43 | 15.13 | 15.18 | 15.18 | -0.06 (-0.39%) | 25,376,042 |
| 23 Aug 2017 | CNY | 15.8 | 16.04 | 15.12 | 15.24 | 15.24 | -0.61 (-3.85%) | 34,723,174 |
| 22 Aug 2017 | CNY | 16.01 | 16.22 | 15.82 | 15.85 | 15.85 | -0.21 (-1.31%) | 30,597,375 |
| 21 Aug 2017 | CNY | 15.81 | 16.15 | 15.77 | 16.06 | 16.06 | +0.26 (+1.65%) | 37,486,224 |
