| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 15.38 | 15.69 | 15.38 | 15.58 | 15.58 | +0.12 (+0.78%) | 2,481,150 |
| 16 Oct 2017 | CNY | 16.21 | 16.23 | 15.42 | 15.46 | 15.46 | -0.74 (-4.57%) | 5,094,389 |
| 13 Oct 2017 | CNY | 16.25 | 16.25 | 16.06 | 16.2 | 16.2 | +0.02 (+0.12%) | 2,751,178 |
| 12 Oct 2017 | CNY | 16.14 | 16.39 | 16 | 16.18 | 16.18 | -0.04 (-0.25%) | 3,986,001 |
| 11 Oct 2017 | CNY | 16.41 | 16.45 | 16.06 | 16.22 | 16.22 | -0.2 (-1.22%) | 4,190,400 |
| 10 Oct 2017 | CNY | 16.11 | 16.53 | 16.06 | 16.42 | 16.42 | +0.53 (+3.34%) | 7,049,203 |
| 9 Oct 2017 | CNY | 15.83 | 16.07 | 15.64 | 15.89 | 15.89 | +0.29 (+1.86%) | 4,043,605 |
| 29 Sep 2017 | CNY | 15.39 | 15.6 | 15.36 | 15.6 | 15.6 | +0.24 (+1.56%) | 2,645,820 |
| 28 Sep 2017 | CNY | 15.7 | 15.8 | 15.34 | 15.36 | 15.36 | -0.34 (-2.17%) | 3,678,926 |
| 27 Sep 2017 | CNY | 15.65 | 15.84 | 15.65 | 15.7 | 15.7 | +0.01 (+0.06%) | 2,529,301 |
| 26 Sep 2017 | CNY | 15.53 | 15.7 | 15.51 | 15.69 | 15.69 | +0.15 (+0.97%) | 2,966,113 |
| 25 Sep 2017 | CNY | 16.23 | 16.3 | 15.5 | 15.54 | 15.54 | -0.77 (-4.72%) | 6,643,244 |
| 22 Sep 2017 | CNY | 16.82 | 16.83 | 16.31 | 16.31 | 16.31 | -0.57 (-3.38%) | 5,975,137 |
| 21 Sep 2017 | CNY | 16.98 | 17.29 | 16.85 | 16.88 | 16.88 | -0.07 (-0.41%) | 6,495,708 |
| 20 Sep 2017 | CNY | 16.71 | 17.05 | 16.69 | 16.95 | 16.95 | +0.26 (+1.56%) | 4,173,408 |
| 19 Sep 2017 | CNY | 17.05 | 17.07 | 16.61 | 16.69 | 16.69 | -0.34 (-2.00%) | 4,750,288 |
| 18 Sep 2017 | CNY | 16.73 | 17.11 | 16.73 | 17.03 | 17.03 | +0.24 (+1.43%) | 4,794,907 |
| 15 Sep 2017 | CNY | 16.73 | 16.95 | 16.71 | 16.79 | 16.79 | +0.06 (+0.36%) | 4,005,097 |
| 14 Sep 2017 | CNY | 17.15 | 17.15 | 16.67 | 16.73 | 16.73 | -0.35 (-2.05%) | 5,940,339 |
| 13 Sep 2017 | CNY | 16.85 | 17.15 | 16.85 | 17.08 | 17.08 | +0.08 (+0.47%) | 4,362,737 |
| 12 Sep 2017 | CNY | 17.5 | 17.6 | 16.97 | 17 | 17 | -0.44 (-2.52%) | 8,674,173 |
| 11 Sep 2017 | CNY | 17.35 | 17.53 | 17.2 | 17.44 | 17.44 | +0.03 (+0.17%) | 6,887,906 |
| 8 Sep 2017 | CNY | 17.5 | 17.64 | 17.18 | 17.41 | 17.41 | -0.19 (-1.08%) | 10,186,929 |
| 7 Sep 2017 | CNY | 18.01 | 18.34 | 17.58 | 17.6 | 17.6 | -0.4 (-2.22%) | 16,667,162 |
| 6 Sep 2017 | CNY | 17.98 | 18.18 | 17.62 | 18 | 18 | -0.03 (-0.17%) | 13,998,971 |
| 5 Sep 2017 | CNY | 17.56 | 18.15 | 17.31 | 18.03 | 18.03 | +0.49 (+2.79%) | 17,767,146 |
| 4 Sep 2017 | CNY | 17.45 | 17.77 | 17.2 | 17.54 | 17.54 | +0.08 (+0.46%) | 13,023,037 |
| 1 Sep 2017 | CNY | 16.91 | 17.49 | 16.91 | 17.46 | 17.46 | +0.51 (+3.01%) | 11,280,885 |
| 31 Aug 2017 | CNY | 16.85 | 17.07 | 16.83 | 16.95 | 16.95 | +0.03 (+0.18%) | 5,035,640 |
| 30 Aug 2017 | CNY | 16.91 | 17.28 | 16.85 | 16.92 | 16.92 | +0.01 (+0.06%) | 6,506,822 |
