| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 14.1 | 14.1 | 13.11 | 13.19 | 13.19 | -1.29 (-8.91%) | 19,314,891 |
| 22 Sep 2017 | CNY | 14.58 | 14.75 | 14.26 | 14.48 | 14.48 | -0.29 (-1.96%) | 11,169,027 |
| 21 Sep 2017 | CNY | 14.54 | 15.15 | 14.52 | 14.77 | 14.77 | +0.07 (+0.48%) | 17,609,552 |
| 20 Sep 2017 | CNY | 14.89 | 14.89 | 14.19 | 14.7 | 14.7 | -0.21 (-1.41%) | 16,153,739 |
| 19 Sep 2017 | CNY | 14.81 | 14.98 | 14.5 | 14.91 | 14.91 | +0.13 (+0.88%) | 14,868,789 |
| 18 Sep 2017 | CNY | 15.55 | 15.64 | 14.73 | 14.78 | 14.78 | -0.79 (-5.07%) | 16,970,633 |
| 15 Sep 2017 | CNY | 15.45 | 15.77 | 15.38 | 15.57 | 15.57 | +0.06 (+0.39%) | 14,225,659 |
| 14 Sep 2017 | CNY | 15.38 | 15.87 | 15.35 | 15.51 | 15.51 | -0.13 (-0.83%) | 14,626,161 |
| 13 Sep 2017 | CNY | 15.75 | 15.92 | 15.52 | 15.64 | 15.64 | -0.14 (-0.89%) | 15,072,203 |
| 12 Sep 2017 | CNY | 15.93 | 15.94 | 15.22 | 15.78 | 15.78 | -0.18 (-1.13%) | 25,400,197 |
| 11 Sep 2017 | CNY | 16.12 | 16.2 | 15.8 | 15.96 | 15.96 | -0.44 (-2.68%) | 21,491,243 |
| 8 Sep 2017 | CNY | 16.4 | 16.5 | 15.7 | 16.4 | 16.4 | -0.42 (-2.50%) | 40,072,958 |
| 7 Sep 2017 | CNY | 16.04 | 17.3 | 16.02 | 16.82 | 16.82 | +0.8 (+4.99%) | 52,230,926 |
| 6 Sep 2017 | CNY | 16.2 | 16.44 | 15.94 | 16.02 | 16.02 | -0.42 (-2.55%) | 23,719,441 |
| 5 Sep 2017 | CNY | 15.87 | 16.54 | 15.51 | 16.44 | 16.44 | +0.24 (+1.48%) | 38,338,231 |
| 4 Sep 2017 | CNY | 16.38 | 17.08 | 16 | 16.2 | 16.2 | -0.42 (-2.53%) | 34,284,514 |
| 1 Sep 2017 | CNY | 16.1 | 17.58 | 15.86 | 16.62 | 16.62 | +0.43 (+2.66%) | 51,042,068 |
| 31 Aug 2017 | CNY | 16.06 | 16.45 | 15.81 | 16.19 | 16.19 | -0.17 (-1.04%) | 28,221,062 |
| 30 Aug 2017 | CNY | 15.96 | 16.62 | 15.75 | 16.36 | 16.36 | +0.29 (+1.80%) | 44,506,257 |
| 29 Aug 2017 | CNY | 15.19 | 16.5 | 15.08 | 16.07 | 16.07 | +0.78 (+5.10%) | 45,565,345 |
| 28 Aug 2017 | CNY | 15.02 | 15.5 | 14.9 | 15.29 | 15.29 | +0.27 (+1.80%) | 26,919,886 |
| 25 Aug 2017 | CNY | 15.33 | 15.37 | 14.65 | 15.02 | 15.02 | -0.74 (-4.70%) | 33,691,699 |
| 24 Aug 2017 | CNY | 15.64 | 16.08 | 15.4 | 15.76 | 15.76 | +0.08 (+0.51%) | 28,552,174 |
| 23 Aug 2017 | CNY | 16.12 | 16.17 | 15.45 | 15.68 | 15.68 | -0.85 (-5.14%) | 32,950,997 |
| 22 Aug 2017 | CNY | 16 | 16.54 | 15.65 | 16.53 | 16.53 | +0.36 (+2.23%) | 42,682,138 |
| 21 Aug 2017 | CNY | 15.68 | 16.6 | 15.2 | 16.17 | 16.17 | +0.04 (+0.25%) | 48,547,909 |
| 18 Aug 2017 | CNY | 15.46 | 16.85 | 15.46 | 16.13 | 16.13 | +0.29 (+1.83%) | 41,745,810 |
| 17 Aug 2017 | CNY | 15.3 | 16.85 | 15.3 | 15.84 | 15.84 | +0.12 (+0.76%) | 46,270,820 |
| 16 Aug 2017 | CNY | 15.35 | 15.79 | 15.21 | 15.72 | 15.72 | -0.03 (-0.19%) | 35,527,700 |
| 15 Aug 2017 | CNY | 15.5 | 15.95 | 15.32 | 15.75 | 15.75 | +0.76 (+5.07%) | 47,292,245 |
