| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 15.37 | 15.82 | 15.2 | 15.6 | 15.6 | +0.33 (+2.16%) | 1,671,264 |
| 20 Oct 2017 | CNY | 15.04 | 15.34 | 14.98 | 15.27 | 15.27 | +0.23 (+1.53%) | 1,105,400 |
| 19 Oct 2017 | CNY | 15.32 | 15.4 | 14.95 | 15.04 | 15.04 | -0.26 (-1.70%) | 1,946,394 |
| 18 Oct 2017 | CNY | 15.68 | 15.92 | 15.23 | 15.3 | 15.3 | -0.47 (-2.98%) | 2,127,926 |
| 17 Oct 2017 | CNY | 15.51 | 15.88 | 15.51 | 15.77 | 15.77 | +0.08 (+0.51%) | 2,294,700 |
| 16 Oct 2017 | CNY | 16.62 | 16.7 | 15.69 | 15.69 | 15.69 | -1.02 (-6.10%) | 5,166,036 |
| 13 Oct 2017 | CNY | 16.68 | 16.95 | 16.51 | 16.71 | 16.71 | -0.19 (-1.12%) | 5,671,410 |
| 12 Oct 2017 | CNY | 16.29 | 17.57 | 16.2 | 16.9 | 16.9 | +0.93 (+5.82%) | 10,951,446 |
| 11 Oct 2017 | CNY | 16.06 | 16.22 | 15.9 | 15.97 | 15.97 | -0.25 (-1.54%) | 2,496,419 |
| 10 Oct 2017 | CNY | 16 | 16.29 | 15.83 | 16.22 | 16.22 | +0.28 (+1.76%) | 3,422,561 |
| 9 Oct 2017 | CNY | 16.19 | 16.35 | 15.7 | 15.94 | 15.94 | -0.11 (-0.69%) | 3,739,810 |
| 29 Sep 2017 | CNY | 15.21 | 16.3 | 15.21 | 16.05 | 16.05 | +0.79 (+5.18%) | 4,700,532 |
| 28 Sep 2017 | CNY | 15.31 | 15.49 | 15.14 | 15.26 | 15.26 | -0.12 (-0.78%) | 2,340,830 |
| 27 Sep 2017 | CNY | 15.29 | 15.59 | 15.11 | 15.38 | 15.38 | +0.16 (+1.05%) | 1,882,394 |
| 26 Sep 2017 | CNY | 15.75 | 15.86 | 15.02 | 15.22 | 15.22 | -0.53 (-3.37%) | 2,613,794 |
| 25 Sep 2017 | CNY | 15.79 | 15.99 | 15.71 | 15.75 | 15.75 | -0.07 (-0.44%) | 1,775,442 |
| 22 Sep 2017 | CNY | 16.08 | 16.08 | 15.5 | 15.82 | 15.82 | -0.29 (-1.80%) | 2,872,475 |
| 21 Sep 2017 | CNY | 16.46 | 16.54 | 16.1 | 16.11 | 16.11 | -0.36 (-2.19%) | 2,500,511 |
| 20 Sep 2017 | CNY | 16.16 | 16.47 | 15.9 | 16.47 | 16.47 | +0.2 (+1.23%) | 3,327,704 |
| 19 Sep 2017 | CNY | 16 | 16.35 | 15.95 | 16.27 | 16.27 | +0.22 (+1.37%) | 2,833,504 |
| 18 Sep 2017 | CNY | 16.06 | 16.08 | 15.78 | 16.05 | 16.05 | -0.01 (-0.06%) | 1,992,400 |
| 15 Sep 2017 | CNY | 16.1 | 16.19 | 15.96 | 16.06 | 16.06 | +0.04 (+0.25%) | 2,018,978 |
| 14 Sep 2017 | CNY | 16.33 | 16.39 | 15.96 | 16.02 | 16.02 | -0.25 (-1.54%) | 2,703,252 |
| 13 Sep 2017 | CNY | 16.23 | 16.35 | 16.11 | 16.27 | 16.27 | +0.15 (+0.93%) | 2,030,267 |
| 12 Sep 2017 | CNY | 16.76 | 16.88 | 16.06 | 16.12 | 16.12 | -0.63 (-3.76%) | 4,781,308 |
| 11 Sep 2017 | CNY | 16.54 | 16.82 | 16.35 | 16.75 | 16.75 | +0.15 (+0.90%) | 3,046,538 |
| 8 Sep 2017 | CNY | 16.76 | 16.76 | 16.35 | 16.6 | 16.6 | -0.27 (-1.60%) | 4,656,572 |
| 7 Sep 2017 | CNY | 17.18 | 17.55 | 16.75 | 16.87 | 16.87 | -0.55 (-3.16%) | 7,327,693 |
| 6 Sep 2017 | CNY | 16.81 | 17.65 | 16.52 | 17.42 | 17.42 | +0.23 (+1.34%) | 10,230,703 |
| 5 Sep 2017 | CNY | 16.7 | 17.97 | 16.53 | 17.19 | 17.19 | +0.66 (+3.99%) | 14,650,106 |
