| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | CNY | 19.88 | 20.35 | 19.63 | 20.03 | 20.03 | +0.16 (+0.81%) | 4,421,944 |
| 20 Sep 2017 | CNY | 19.57 | 20.42 | 19.36 | 19.87 | 19.87 | +0.3 (+1.53%) | 4,571,548 |
| 19 Sep 2017 | CNY | 19.54 | 19.69 | 19.17 | 19.57 | 19.57 | +0.03 (+0.15%) | 3,814,114 |
| 18 Sep 2017 | CNY | 19.83 | 19.9 | 19.28 | 19.54 | 19.54 | -0.44 (-2.20%) | 4,750,100 |
| 15 Sep 2017 | CNY | 20.68 | 20.75 | 19.89 | 19.98 | 19.98 | -0.7 (-3.38%) | 5,366,896 |
| 14 Sep 2017 | CNY | 19.73 | 20.9 | 19.61 | 20.68 | 20.68 | +0.85 (+4.29%) | 10,644,728 |
| 13 Sep 2017 | CNY | 19.7 | 19.94 | 19.58 | 19.83 | 19.83 | +0.13 (+0.66%) | 3,688,646 |
| 12 Sep 2017 | CNY | 19.85 | 20.14 | 19.59 | 19.7 | 19.7 | -0.12 (-0.61%) | 6,490,506 |
| 11 Sep 2017 | CNY | 19.99 | 20 | 19.51 | 19.82 | 19.82 | -0.07 (-0.35%) | 6,708,182 |
| 8 Sep 2017 | CNY | 20.31 | 20.63 | 19.6 | 19.89 | 19.89 | -0.48 (-2.36%) | 9,070,058 |
| 7 Sep 2017 | CNY | 20.71 | 21.33 | 20.31 | 20.37 | 20.37 | -1.03 (-4.81%) | 13,429,164 |
| 6 Sep 2017 | CNY | 20.17 | 21.67 | 19.95 | 21.4 | 21.4 | +1.57 (+7.92%) | 20,739,838 |
| 5 Sep 2017 | CNY | 18.05 | 19.83 | 18.04 | 19.83 | 19.83 | +1.8 (+9.98%) | 12,279,432 |
| 4 Sep 2017 | CNY | 17.56 | 18.4 | 17.42 | 18.03 | 18.03 | +0.61 (+3.50%) | 6,387,612 |
| 1 Sep 2017 | CNY | 17.59 | 17.59 | 17.22 | 17.42 | 17.42 | -0.03 (-0.17%) | 2,467,616 |
| 31 Aug 2017 | CNY | 17.43 | 17.7 | 17.3 | 17.45 | 17.45 | +0.06 (+0.35%) | 3,201,402 |
| 30 Aug 2017 | CNY | 16.93 | 18.02 | 16.9 | 17.39 | 17.39 | +0.57 (+3.39%) | 6,301,592 |
| 29 Aug 2017 | CNY | 17.12 | 17.26 | 16.8 | 16.82 | 16.82 | -0.27 (-1.58%) | 2,079,690 |
| 28 Aug 2017 | CNY | 17.45 | 17.76 | 16.91 | 17.09 | 17.09 | -0.41 (-2.34%) | 5,242,550 |
| 25 Aug 2017 | CNY | 17.07 | 17.65 | 16.9 | 17.5 | 17.5 | +0.41 (+2.40%) | 2,139,348 |
| 24 Aug 2017 | CNY | 17.46 | 17.55 | 16.97 | 17.09 | 17.09 | -0.31 (-1.78%) | 1,708,746 |
| 23 Aug 2017 | CNY | 17.65 | 17.71 | 17.28 | 17.4 | 17.4 | -0.32 (-1.81%) | 1,668,866 |
| 22 Aug 2017 | CNY | 17.18 | 18.2 | 17.11 | 17.72 | 17.72 | +0.4 (+2.31%) | 3,581,102 |
| 21 Aug 2017 | CNY | 16.75 | 17.58 | 16.68 | 17.32 | 17.32 | +0.56 (+3.34%) | 2,977,072 |
| 18 Aug 2017 | CNY | 17 | 17.05 | 16.58 | 16.76 | 16.76 | -0.35 (-2.05%) | 1,936,194 |
| 17 Aug 2017 | CNY | 16.66 | 17.6 | 16.58 | 17.11 | 17.11 | +0.42 (+2.52%) | 2,457,158 |
| 16 Aug 2017 | CNY | 16.48 | 16.8 | 16.36 | 16.69 | 16.69 | +0.07 (+0.42%) | 1,755,178 |
| 15 Aug 2017 | CNY | 16.66 | 16.79 | 16.5 | 16.62 | 16.62 | -0.04 (-0.24%) | 1,463,150 |
| 14 Aug 2017 | CNY | 16.22 | 16.76 | 16.22 | 16.66 | 16.66 | +0.3 (+1.83%) | 1,182,502 |
| 11 Aug 2017 | CNY | 16.5 | 16.87 | 16.21 | 16.36 | 16.36 | -0.31 (-1.86%) | 2,003,788 |
