| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | CNY | 20.39 | 20.49 | 19.66 | 19.68 | 19.68 | -0.55 (-2.72%) | 5,116,002 |
| 20 Sep 2017 | CNY | 19.83 | 20.24 | 19.62 | 20.23 | 20.23 | +0.27 (+1.35%) | 5,939,898 |
| 19 Sep 2017 | CNY | 20 | 20.16 | 19.61 | 19.96 | 19.96 | -0.14 (-0.70%) | 5,606,113 |
| 18 Sep 2017 | CNY | 19.92 | 20.29 | 19.91 | 20.1 | 20.1 | +0.28 (+1.41%) | 4,627,187 |
| 15 Sep 2017 | CNY | 20.12 | 20.4 | 19.75 | 19.82 | 19.82 | -0.39 (-1.93%) | 6,449,147 |
| 14 Sep 2017 | CNY | 20.54 | 20.76 | 20.2 | 20.21 | 20.21 | -0.55 (-2.65%) | 8,495,495 |
| 13 Sep 2017 | CNY | 20.27 | 20.96 | 20.12 | 20.76 | 20.76 | -0.2 (-0.95%) | 11,847,362 |
| 12 Sep 2017 | CNY | 21.9 | 22.25 | 20.62 | 20.96 | 20.96 | +0.1 (+0.48%) | 29,152,997 |
| 11 Sep 2017 | CNY | 19.15 | 20.86 | 19.14 | 20.86 | 20.86 | +1.9 (+10.02%) | 18,515,138 |
| 8 Sep 2017 | CNY | 18.81 | 19.15 | 18.68 | 18.96 | 18.96 | -0.03 (-0.16%) | 4,944,700 |
| 7 Sep 2017 | CNY | 18.75 | 19.5 | 18.6 | 18.99 | 18.99 | +0.21 (+1.12%) | 8,002,412 |
| 6 Sep 2017 | CNY | 18.57 | 18.84 | 18.49 | 18.78 | 18.78 | +0.22 (+1.19%) | 3,728,885 |
| 5 Sep 2017 | CNY | 18.72 | 18.79 | 18.54 | 18.56 | 18.56 | -0.09 (-0.48%) | 2,374,656 |
| 4 Sep 2017 | CNY | 18.86 | 18.86 | 18.62 | 18.65 | 18.65 | -0.1 (-0.53%) | 3,350,350 |
| 1 Sep 2017 | CNY | 18.5 | 18.94 | 18.4 | 18.75 | 18.75 | +0.22 (+1.19%) | 5,519,539 |
| 31 Aug 2017 | CNY | 18.35 | 18.6 | 18.28 | 18.53 | 18.53 | +0.13 (+0.71%) | 3,368,082 |
| 30 Aug 2017 | CNY | 18.66 | 18.74 | 18.35 | 18.4 | 18.4 | -0.25 (-1.34%) | 3,397,750 |
| 29 Aug 2017 | CNY | 18.47 | 18.78 | 18.43 | 18.65 | 18.65 | +0.12 (+0.65%) | 5,392,165 |
| 28 Aug 2017 | CNY | 18.27 | 18.64 | 18.25 | 18.53 | 18.53 | +0.16 (+0.87%) | 4,500,419 |
| 25 Aug 2017 | CNY | 18.2 | 18.61 | 18.12 | 18.37 | 18.37 | -0.07 (-0.38%) | 3,606,113 |
| 24 Aug 2017 | CNY | 18 | 18.87 | 17.9 | 18.44 | 18.44 | +0.45 (+2.50%) | 5,381,480 |
| 23 Aug 2017 | CNY | 18.2 | 18.29 | 17.93 | 17.99 | 17.99 | -0.21 (-1.15%) | 2,461,745 |
| 22 Aug 2017 | CNY | 18.48 | 18.48 | 18.13 | 18.2 | 18.2 | -0.29 (-1.57%) | 3,193,772 |
| 21 Aug 2017 | CNY | 18.29 | 18.64 | 18.28 | 18.49 | 18.49 | 0.0 (0.0%) | 3,495,609 |
| 18 Aug 2017 | CNY | 18.45 | 18.73 | 18.21 | 18.49 | 18.49 | +0.05 (+0.27%) | 3,988,000 |
| 17 Aug 2017 | CNY | 18.58 | 18.58 | 18.3 | 18.44 | 18.44 | +0.06 (+0.33%) | 2,688,093 |
| 16 Aug 2017 | CNY | 18.33 | 18.42 | 18.14 | 18.38 | 18.38 | +0.05 (+0.27%) | 2,581,440 |
| 15 Aug 2017 | CNY | 18.27 | 18.5 | 18.13 | 18.33 | 18.33 | +0.15 (+0.83%) | 2,863,350 |
| 14 Aug 2017 | CNY | 17.92 | 18.3 | 17.9 | 18.18 | 18.18 | +0.26 (+1.45%) | 2,196,300 |
| 11 Aug 2017 | CNY | 17.7 | 18.34 | 17.5 | 17.92 | 17.92 | +0.1 (+0.56%) | 3,050,349 |
