| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 18.85 | 18.94 | 18.06 | 18.08 | 18.08 | -0.9 (-4.74%) | 5,452,864 |
| 22 Sep 2017 | CNY | 19.26 | 19.26 | 18.86 | 18.98 | 18.98 | -0.27 (-1.40%) | 5,407,657 |
| 21 Sep 2017 | CNY | 18.57 | 19.43 | 18.4 | 19.25 | 19.25 | +0.66 (+3.55%) | 10,038,273 |
| 20 Sep 2017 | CNY | 18.51 | 18.78 | 18.41 | 18.59 | 18.59 | -0.09 (-0.48%) | 3,320,242 |
| 19 Sep 2017 | CNY | 18.67 | 19 | 18.39 | 18.68 | 18.68 | +0.01 (+0.05%) | 4,593,220 |
| 18 Sep 2017 | CNY | 18.6 | 18.74 | 18.36 | 18.67 | 18.67 | +0.11 (+0.59%) | 2,753,323 |
| 15 Sep 2017 | CNY | 18.77 | 18.81 | 18.4 | 18.56 | 18.56 | -0.25 (-1.33%) | 2,985,383 |
| 14 Sep 2017 | CNY | 18.56 | 19.14 | 18.26 | 18.81 | 18.81 | +0.23 (+1.24%) | 5,633,359 |
| 13 Sep 2017 | CNY | 18.55 | 18.66 | 18.19 | 18.58 | 18.58 | -0.12 (-0.64%) | 4,420,811 |
| 12 Sep 2017 | CNY | 18.72 | 18.92 | 18.52 | 18.7 | 18.7 | -0.26 (-1.37%) | 7,015,347 |
| 11 Sep 2017 | CNY | 18.51 | 19.46 | 18.51 | 18.96 | 18.96 | +0.16 (+0.85%) | 12,320,285 |
| 8 Sep 2017 | CNY | 18.19 | 19.15 | 18 | 18.8 | 18.8 | +0.67 (+3.70%) | 12,700,522 |
| 7 Sep 2017 | CNY | 17.9 | 18.82 | 17.83 | 18.13 | 18.13 | +0.09 (+0.50%) | 10,962,910 |
| 6 Sep 2017 | CNY | 18 | 18.05 | 17.6 | 18.04 | 18.04 | -0.01 (-0.06%) | 6,333,785 |
| 5 Sep 2017 | CNY | 17.11 | 18.2 | 17.04 | 18.05 | 18.05 | +0.92 (+5.37%) | 10,019,153 |
| 4 Sep 2017 | CNY | 17.14 | 17.44 | 17 | 17.13 | 17.13 | -0.02 (-0.12%) | 2,509,135 |
| 1 Sep 2017 | CNY | 17.62 | 17.67 | 17.06 | 17.15 | 17.15 | -0.44 (-2.50%) | 4,612,527 |
| 31 Aug 2017 | CNY | 17.64 | 17.76 | 17.44 | 17.59 | 17.59 | -0.06 (-0.34%) | 2,464,217 |
| 30 Aug 2017 | CNY | 17.4 | 17.78 | 17.27 | 17.65 | 17.65 | +0.21 (+1.20%) | 3,494,291 |
| 29 Aug 2017 | CNY | 17.53 | 17.58 | 17.22 | 17.44 | 17.44 | 0.0 (0.0%) | 2,979,853 |
| 28 Aug 2017 | CNY | 17.2 | 17.53 | 17.11 | 17.44 | 17.44 | +0.22 (+1.28%) | 3,254,777 |
| 25 Aug 2017 | CNY | 17.04 | 17.38 | 16.95 | 17.22 | 17.22 | +0.12 (+0.70%) | 2,362,303 |
| 24 Aug 2017 | CNY | 16.91 | 17.25 | 16.71 | 17.1 | 17.1 | +0.08 (+0.47%) | 3,643,104 |
| 23 Aug 2017 | CNY | 17.4 | 17.5 | 16.88 | 17.02 | 17.02 | -0.17 (-0.99%) | 2,779,463 |
| 22 Aug 2017 | CNY | 17.88 | 17.95 | 17.12 | 17.19 | 17.19 | -0.64 (-3.59%) | 4,304,917 |
| 21 Aug 2017 | CNY | 17.75 | 17.94 | 17.51 | 17.83 | 17.83 | +0.08 (+0.45%) | 2,632,164 |
| 18 Aug 2017 | CNY | 18.08 | 18.27 | 17.67 | 17.75 | 17.75 | -0.5 (-2.74%) | 5,485,805 |
| 17 Aug 2017 | CNY | 18.2 | 18.37 | 17.95 | 18.25 | 18.25 | -0.05 (-0.27%) | 6,164,314 |
| 16 Aug 2017 | CNY | 17.5 | 18.45 | 17.22 | 18.3 | 18.3 | +0.74 (+4.21%) | 8,558,385 |
| 15 Aug 2017 | CNY | 17.74 | 17.95 | 17.3 | 17.56 | 17.56 | -0.18 (-1.01%) | 4,238,571 |
