| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | CNY | 21.7792 | 22.0292 | 20.5 | 20.75 | 20.75 | -1.192 (-5.43%) | 4,769,760 |
| 25 Sep 2017 | CNY | 21.7042 | 22.4958 | 21.7042 | 21.9417 | 21.9417 | +0.1 (+0.46%) | 3,798,240 |
| 22 Sep 2017 | CNY | 21.4042 | 22.1333 | 21.1125 | 21.8417 | 21.8417 | +0.438 (+2.04%) | 3,709,603 |
| 21 Sep 2017 | CNY | 21.6708 | 22.0333 | 21.3792 | 21.4042 | 21.4042 | -0.346 (-1.59%) | 2,737,862 |
| 20 Sep 2017 | CNY | 21.5458 | 21.8292 | 21.1625 | 21.75 | 21.75 | +0.208 (+0.97%) | 3,240,480 |
| 19 Sep 2017 | CNY | 21.6917 | 22.2083 | 21.2708 | 21.5417 | 21.5417 | -0.312 (-1.43%) | 4,200,972 |
| 18 Sep 2017 | CNY | 22.2708 | 22.475 | 21.0417 | 21.8542 | 21.8542 | -0.929 (-4.08%) | 5,533,473 |
| 15 Sep 2017 | CNY | 22.2083 | 23.75 | 22.2083 | 22.7833 | 22.7833 | +0.354 (+1.58%) | 7,849,226 |
| 14 Sep 2017 | CNY | 22.0833 | 22.7833 | 22 | 22.4292 | 22.4292 | +0.221 (+0.99%) | 5,690,193 |
| 13 Sep 2017 | CNY | 21.2833 | 22.275 | 21.0792 | 22.2083 | 22.2083 | +0.954 (+4.49%) | 5,387,364 |
| 12 Sep 2017 | CNY | 22.1958 | 22.1958 | 21.1667 | 21.2542 | 21.2542 | -0.946 (-4.26%) | 4,595,361 |
| 11 Sep 2017 | CNY | 21.0292 | 22.2917 | 20.875 | 22.2 | 22.2 | +1.179 (+5.61%) | 5,855,947 |
| 8 Sep 2017 | CNY | 21.6667 | 21.7417 | 20.7208 | 21.0208 | 21.0208 | -0.633 (-2.93%) | 4,469,820 |
| 7 Sep 2017 | CNY | 20.9458 | 21.9833 | 20.8375 | 21.6542 | 21.6542 | +0.708 (+3.38%) | 6,027,602 |
| 6 Sep 2017 | CNY | 20.8333 | 21.0833 | 20.2917 | 20.9458 | 20.9458 | +0.058 (+0.28%) | 3,138,480 |
| 5 Sep 2017 | CNY | 20.8 | 21.3 | 20.6667 | 20.8875 | 20.8875 | +0.083 (+0.40%) | 3,915,511 |
| 4 Sep 2017 | CNY | 21.25 | 21.45 | 20.5917 | 20.8042 | 20.8042 | -0.738 (-3.42%) | 5,209,260 |
| 1 Sep 2017 | CNY | 22.1875 | 22.5 | 21.0083 | 21.5417 | 21.5417 | -0.608 (-2.75%) | 7,521,451 |
| 31 Aug 2017 | CNY | 21.4875 | 22.825 | 21.4875 | 22.15 | 22.15 | +0.571 (+2.65%) | 9,222,585 |
| 30 Aug 2017 | CNY | 20.9792 | 22.1875 | 20.7917 | 21.5792 | 21.5792 | +0.029 (+0.14%) | 9,571,428 |
| 29 Aug 2017 | CNY | 20.4167 | 22.9167 | 20.15 | 21.55 | 21.55 | +0.717 (+3.44%) | 13,052,366 |
| 28 Aug 2017 | CNY | 19.5833 | 21.2333 | 19.5833 | 20.8333 | 20.8333 | +1.529 (+7.92%) | 8,528,664 |
| 25 Aug 2017 | CNY | 18.5792 | 19.4958 | 18.45 | 19.3042 | 19.3042 | +0.575 (+3.07%) | 4,629,432 |
| 24 Aug 2017 | CNY | 19.225 | 19.8708 | 18.6708 | 18.7292 | 18.7292 | -0.646 (-3.33%) | 5,736,960 |
| 23 Aug 2017 | CNY | 18.6667 | 20.625 | 18.125 | 19.375 | 19.375 | +0.5 (+2.65%) | 6,637,771 |
| 22 Aug 2017 | CNY | 18.6625 | 19.0625 | 18.5833 | 18.875 | 18.875 | +0.121 (+0.64%) | 3,186,093 |
| 21 Aug 2017 | CNY | 18.1042 | 18.9375 | 18.1042 | 18.7542 | 18.7542 | +0.767 (+4.26%) | 3,094,161 |
| 18 Aug 2017 | CNY | 18.2958 | 18.2958 | 17.9 | 17.9875 | 17.9875 | -0.329 (-1.80%) | 1,450,641 |
| 17 Aug 2017 | CNY | 18.3625 | 18.4458 | 18.075 | 18.3167 | 18.3167 | -0.154 (-0.83%) | 2,084,721 |
| 16 Aug 2017 | CNY | 18.2833 | 18.6917 | 18.1292 | 18.4708 | 18.4708 | +0.388 (+2.14%) | 3,624,000 |
