| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 17.32 | 17.5 | 17.15 | 17.32 | 17.32 | +0.01 (+0.06%) | 1,802,331 |
| 22 Sep 2017 | CNY | 17.88 | 17.91 | 17.3 | 17.31 | 17.31 | -0.57 (-3.19%) | 2,092,784 |
| 21 Sep 2017 | CNY | 18.31 | 18.41 | 17.88 | 17.88 | 17.88 | -0.46 (-2.51%) | 1,973,576 |
| 20 Sep 2017 | CNY | 18.25 | 18.45 | 18.1 | 18.34 | 18.34 | -0.04 (-0.22%) | 2,102,577 |
| 19 Sep 2017 | CNY | 18.34 | 18.66 | 18.21 | 18.38 | 18.38 | +0.14 (+0.77%) | 2,580,006 |
| 18 Sep 2017 | CNY | 18.28 | 18.41 | 18.2 | 18.24 | 18.24 | -0.08 (-0.44%) | 1,424,076 |
| 15 Sep 2017 | CNY | 18.21 | 18.53 | 18.2 | 18.32 | 18.32 | +0.06 (+0.33%) | 2,166,461 |
| 14 Sep 2017 | CNY | 18.26 | 18.48 | 18.18 | 18.26 | 18.26 | -0.07 (-0.38%) | 2,269,023 |
| 13 Sep 2017 | CNY | 18.68 | 18.68 | 18.2 | 18.33 | 18.33 | -0.2 (-1.08%) | 3,881,522 |
| 12 Sep 2017 | CNY | 18.98 | 18.98 | 18.31 | 18.53 | 18.53 | +0.11 (+0.60%) | 8,290,982 |
| 11 Sep 2017 | CNY | 17.46 | 18.65 | 17.4 | 18.42 | 18.42 | +0.96 (+5.50%) | 8,070,809 |
| 8 Sep 2017 | CNY | 17.58 | 17.75 | 17.29 | 17.46 | 17.46 | -0.14 (-0.80%) | 2,342,900 |
| 7 Sep 2017 | CNY | 17.9 | 17.9 | 17.6 | 17.6 | 17.6 | -0.21 (-1.18%) | 1,826,905 |
| 6 Sep 2017 | CNY | 17.56 | 17.91 | 17.46 | 17.81 | 17.81 | +0.17 (+0.96%) | 2,462,362 |
| 5 Sep 2017 | CNY | 17.9 | 17.92 | 17.53 | 17.64 | 17.64 | -0.17 (-0.95%) | 1,897,901 |
| 4 Sep 2017 | CNY | 17.83 | 18.1 | 17.78 | 17.81 | 17.81 | -0.13 (-0.72%) | 2,838,797 |
| 1 Sep 2017 | CNY | 17.53 | 17.97 | 17.5 | 17.94 | 17.94 | +0.34 (+1.93%) | 3,939,577 |
| 31 Aug 2017 | CNY | 17.67 | 17.73 | 17.43 | 17.6 | 17.6 | -0.07 (-0.40%) | 2,883,900 |
| 30 Aug 2017 | CNY | 16.92 | 17.69 | 16.82 | 17.67 | 17.67 | +0.77 (+4.56%) | 7,173,759 |
| 29 Aug 2017 | CNY | 17.09 | 17.1 | 16.9 | 16.9 | 16.9 | -0.2 (-1.17%) | 1,427,128 |
| 28 Aug 2017 | CNY | 17.04 | 17.18 | 16.92 | 17.1 | 17.1 | +0.07 (+0.41%) | 2,161,928 |
| 25 Aug 2017 | CNY | 16.85 | 17.12 | 16.85 | 17.03 | 17.03 | +0.1 (+0.59%) | 2,163,800 |
| 24 Aug 2017 | CNY | 17.02 | 17.11 | 16.88 | 16.93 | 16.93 | -0.14 (-0.82%) | 1,497,087 |
| 23 Aug 2017 | CNY | 17 | 17.15 | 16.99 | 17.07 | 17.07 | +0.06 (+0.35%) | 1,620,921 |
| 22 Aug 2017 | CNY | 16.85 | 17.22 | 16.7 | 17.01 | 17.01 | +0.06 (+0.35%) | 3,358,117 |
| 21 Aug 2017 | CNY | 16.78 | 16.96 | 16.78 | 16.95 | 16.95 | +0.07 (+0.41%) | 1,292,838 |
| 18 Aug 2017 | CNY | 16.94 | 17.08 | 16.8 | 16.88 | 16.88 | -0.2 (-1.17%) | 2,540,721 |
| 17 Aug 2017 | CNY | 17.1 | 17.27 | 16.91 | 17.08 | 17.08 | +0.07 (+0.41%) | 2,337,911 |
| 16 Aug 2017 | CNY | 17.2 | 17.24 | 16.82 | 17.01 | 17.01 | -0.14 (-0.82%) | 2,023,970 |
| 15 Aug 2017 | CNY | 16.96 | 17.24 | 16.96 | 17.15 | 17.15 | +0.23 (+1.36%) | 1,894,923 |
