| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 15.2467 | 15.72 | 15.1067 | 15.1067 | 15.1067 | -0.2 (-1.31%) | 17,588,580 |
| 13 Oct 2017 | CNY | 15.1733 | 15.3533 | 14.9667 | 15.3067 | 15.3067 | +0.107 (+0.70%) | 8,411,425 |
| 12 Oct 2017 | CNY | 15.12 | 15.36 | 14.94 | 15.2 | 15.2 | +0.02 (+0.13%) | 14,585,370 |
| 11 Oct 2017 | CNY | 14.5333 | 15.2467 | 14.4333 | 15.18 | 15.18 | +0.553 (+3.78%) | 18,573,085 |
| 10 Oct 2017 | CNY | 14.4133 | 14.6667 | 14.2133 | 14.6267 | 14.6267 | +0.233 (+1.62%) | 9,233,539 |
| 9 Oct 2017 | CNY | 14.9133 | 15 | 14.3333 | 14.3933 | 14.3933 | -0.267 (-1.82%) | 13,786,756 |
| 29 Sep 2017 | CNY | 14.4933 | 14.7933 | 14.4533 | 14.66 | 14.66 | +0.16 (+1.10%) | 10,022,085 |
| 28 Sep 2017 | CNY | 14.4867 | 14.8467 | 14.38 | 14.5 | 14.5 | -0.133 (-0.91%) | 11,627,248 |
| 27 Sep 2017 | CNY | 14.5267 | 14.64 | 14.2733 | 14.6333 | 14.6333 | -0.067 (-0.45%) | 16,102,398 |
| 26 Sep 2017 | CNY | 13.8667 | 14.7867 | 13.7733 | 14.7 | 14.7 | +0.933 (+6.78%) | 24,504,373 |
| 25 Sep 2017 | CNY | 13.6533 | 14.12 | 13.64 | 13.7667 | 13.7667 | +0.2 (+1.47%) | 10,290,666 |
| 22 Sep 2017 | CNY | 13.4867 | 13.5867 | 13.3533 | 13.5667 | 13.5667 | +0.053 (+0.40%) | 3,555,148 |
| 21 Sep 2017 | CNY | 13.5933 | 13.66 | 13.4733 | 13.5133 | 13.5133 | -0.08 (-0.59%) | 4,266,909 |
| 20 Sep 2017 | CNY | 13.5467 | 13.78 | 13.46 | 13.5933 | 13.5933 | +0.007 (+0.05%) | 5,541,019 |
| 19 Sep 2017 | CNY | 13.7733 | 13.78 | 13.54 | 13.5867 | 13.5867 | -0.187 (-1.35%) | 3,361,776 |
| 18 Sep 2017 | CNY | 13.6 | 13.7867 | 13.4667 | 13.7733 | 13.7733 | +0.173 (+1.27%) | 5,492,788 |
| 15 Sep 2017 | CNY | 13.76 | 13.7867 | 13.5933 | 13.6 | 13.6 | -0.233 (-1.69%) | 6,004,987 |
| 14 Sep 2017 | CNY | 14.1467 | 14.1867 | 13.7733 | 13.8333 | 13.8333 | -0.327 (-2.31%) | 8,711,748 |
| 13 Sep 2017 | CNY | 13.9267 | 14.16 | 13.8133 | 14.16 | 14.16 | +0.253 (+1.82%) | 8,562,861 |
| 12 Sep 2017 | CNY | 13.8467 | 14.06 | 13.8 | 13.9067 | 13.9067 | +0.04 (+0.29%) | 9,550,390 |
| 11 Sep 2017 | CNY | 14.1933 | 14.2133 | 13.7733 | 13.8667 | 13.8667 | -0.32 (-2.26%) | 9,676,297 |
| 8 Sep 2017 | CNY | 14.0867 | 14.2733 | 13.9867 | 14.1867 | 14.1867 | +0.16 (+1.14%) | 8,793,114 |
| 7 Sep 2017 | CNY | 13.9667 | 14.3333 | 13.8733 | 14.0267 | 14.0267 | +0.067 (+0.48%) | 12,697,333 |
| 6 Sep 2017 | CNY | 13.76 | 13.96 | 13.6067 | 13.96 | 13.96 | +0.133 (+0.96%) | 8,260,309 |
| 5 Sep 2017 | CNY | 14 | 14.0333 | 13.6667 | 13.8267 | 13.8267 | -0.107 (-0.77%) | 7,867,219 |
| 4 Sep 2017 | CNY | 13.4067 | 13.9733 | 13.4067 | 13.9333 | 13.9333 | +0.473 (+3.52%) | 13,354,404 |
| 1 Sep 2017 | CNY | 13.4 | 13.4933 | 13.0733 | 13.46 | 13.46 | +0.127 (+0.95%) | 9,855,381 |
| 31 Aug 2017 | CNY | 13.5267 | 13.5733 | 13.2333 | 13.3333 | 13.3333 | -0.193 (-1.43%) | 8,072,016 |
| 30 Aug 2017 | CNY | 13.5867 | 13.6933 | 13.4667 | 13.5267 | 13.5267 | +0.02 (+0.15%) | 6,535,792 |
| 29 Aug 2017 | CNY | 13.58 | 13.6933 | 13.44 | 13.5067 | 13.5067 | -0.067 (-0.49%) | 7,078,330 |
