| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 16.87 | 16.96 | 16.58 | 16.73 | 16.73 | -0.26 (-1.53%) | 5,609,231 |
| 16 Oct 2017 | CNY | 17 | 17.78 | 16.75 | 16.99 | 16.99 | -1.33 (-7.26%) | 15,556,840 |
| 13 Oct 2017 | CNY | 18.45 | 18.55 | 18.22 | 18.32 | 18.32 | -0.27 (-1.45%) | 7,361,673 |
| 12 Oct 2017 | CNY | 18.3 | 18.75 | 18.01 | 18.59 | 18.59 | +0.17 (+0.92%) | 9,478,852 |
| 11 Oct 2017 | CNY | 18.48 | 18.87 | 18.31 | 18.42 | 18.42 | -0.12 (-0.65%) | 10,776,823 |
| 10 Oct 2017 | CNY | 18.87 | 18.9 | 18.38 | 18.54 | 18.54 | -0.18 (-0.96%) | 14,349,539 |
| 9 Oct 2017 | CNY | 19.8 | 19.8 | 18.62 | 18.72 | 18.72 | -0.29 (-1.53%) | 22,248,305 |
| 29 Sep 2017 | CNY | 18.1 | 19.05 | 18.02 | 19.01 | 19.01 | +0.91 (+5.03%) | 18,343,061 |
| 28 Sep 2017 | CNY | 18.12 | 18.82 | 17.9 | 18.1 | 18.1 | +0.05 (+0.28%) | 12,634,617 |
| 27 Sep 2017 | CNY | 17.38 | 18.35 | 17.29 | 18.05 | 18.05 | +0.62 (+3.56%) | 11,338,335 |
| 26 Sep 2017 | CNY | 17.78 | 17.93 | 16.5 | 17.43 | 17.43 | -0.63 (-3.49%) | 11,092,886 |
| 25 Sep 2017 | CNY | 18.58 | 19.06 | 18 | 18.06 | 18.06 | -0.73 (-3.89%) | 14,275,516 |
| 22 Sep 2017 | CNY | 18.55 | 19.9 | 18.37 | 18.79 | 18.79 | +0.49 (+2.68%) | 24,370,240 |
| 21 Sep 2017 | CNY | 17.86 | 18.39 | 17.86 | 18.3 | 18.3 | +0.39 (+2.18%) | 10,683,471 |
| 20 Sep 2017 | CNY | 18.08 | 18.08 | 17.74 | 17.91 | 17.91 | -0.11 (-0.61%) | 6,650,428 |
| 19 Sep 2017 | CNY | 18.29 | 18.31 | 17.9 | 18.02 | 18.02 | -0.23 (-1.26%) | 6,273,611 |
| 18 Sep 2017 | CNY | 18.1 | 18.6 | 17.74 | 18.25 | 18.25 | -0.05 (-0.27%) | 6,676,543 |
| 15 Sep 2017 | CNY | 18.3 | 18.6 | 17.93 | 18.3 | 18.3 | -0.07 (-0.38%) | 9,260,933 |
| 14 Sep 2017 | CNY | 18.03 | 18.49 | 17.92 | 18.37 | 18.37 | +0.17 (+0.93%) | 13,080,600 |
| 13 Sep 2017 | CNY | 17.82 | 18.25 | 17.36 | 18.2 | 18.2 | +0.39 (+2.19%) | 12,858,086 |
| 12 Sep 2017 | CNY | 18.48 | 18.64 | 17.72 | 17.81 | 17.81 | -0.63 (-3.42%) | 16,667,116 |
| 11 Sep 2017 | CNY | 18.69 | 18.89 | 18.12 | 18.44 | 18.44 | -0.04 (-0.22%) | 13,618,020 |
| 8 Sep 2017 | CNY | 19 | 19.1 | 18.3 | 18.48 | 18.48 | -0.9 (-4.64%) | 20,751,019 |
| 7 Sep 2017 | CNY | 18.21 | 20.35 | 18.21 | 19.38 | 19.38 | +0.65 (+3.47%) | 34,850,843 |
| 6 Sep 2017 | CNY | 16.2 | 18.73 | 16.2 | 18.73 | 18.73 | +1.7 (+9.98%) | 38,571,062 |
| 5 Sep 2017 | CNY | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.89 (-9.99%) | 3,645,200 |
| 4 Sep 2017 | CNY | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -2.1 (-9.99%) | 1,194,400 |
| 1 Sep 2017 | CNY | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.34 (-10.02%) | 1,911,800 |
| 8 Feb 2017 | CNY | 23.13 | 23.38 | 22.66 | 23.36 | 23.36 | +0.3 (+1.30%) | 5,217,760 |
| 7 Feb 2017 | CNY | 23.28 | 23.53 | 22.98 | 23.06 | 23.06 | -0.24 (-1.03%) | 3,101,500 |
