| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 14.65 | 14.76 | 14.32 | 14.52 | 14.52 | -0.24 (-1.63%) | 3,957,895 |
| 23 Oct 2017 | CNY | 14.76 | 14.89 | 14.59 | 14.76 | 14.76 | 0.0 (0.0%) | 4,038,722 |
| 20 Oct 2017 | CNY | 14.54 | 14.77 | 14.33 | 14.76 | 14.76 | +0.36 (+2.50%) | 4,795,796 |
| 19 Oct 2017 | CNY | 14.37 | 14.59 | 14.25 | 14.4 | 14.4 | +0.01 (+0.07%) | 3,899,742 |
| 18 Oct 2017 | CNY | 14.92 | 15.08 | 14.31 | 14.39 | 14.39 | -0.54 (-3.62%) | 6,089,771 |
| 17 Oct 2017 | CNY | 14.93 | 15.13 | 14.8 | 14.93 | 14.93 | +0.06 (+0.40%) | 3,656,319 |
| 16 Oct 2017 | CNY | 15.34 | 15.39 | 14.73 | 14.87 | 14.87 | -0.61 (-3.94%) | 9,057,696 |
| 13 Oct 2017 | CNY | 15.3 | 15.6 | 15.05 | 15.48 | 15.48 | +0.27 (+1.78%) | 6,538,319 |
| 12 Oct 2017 | CNY | 15.77 | 15.77 | 15.03 | 15.21 | 15.21 | -0.38 (-2.44%) | 8,796,600 |
| 11 Oct 2017 | CNY | 17.02 | 17.17 | 15.5 | 15.59 | 15.59 | -1.63 (-9.47%) | 18,562,658 |
| 10 Oct 2017 | CNY | 17.14 | 17.55 | 16.91 | 17.22 | 17.22 | -0.19 (-1.09%) | 11,444,822 |
| 9 Oct 2017 | CNY | 16.64 | 17.65 | 16.64 | 17.41 | 17.41 | +0.67 (+4.00%) | 17,126,749 |
| 29 Sep 2017 | CNY | 16.11 | 16.95 | 16.11 | 16.74 | 16.74 | +0.51 (+3.14%) | 13,611,562 |
| 28 Sep 2017 | CNY | 16.5 | 16.78 | 16.22 | 16.23 | 16.23 | -0.35 (-2.11%) | 10,411,154 |
| 27 Sep 2017 | CNY | 16.06 | 16.66 | 15.92 | 16.58 | 16.58 | +0.48 (+2.98%) | 15,899,385 |
| 26 Sep 2017 | CNY | 16 | 16.17 | 15.8 | 16.1 | 16.1 | +0.24 (+1.51%) | 10,227,839 |
| 25 Sep 2017 | CNY | 16.46 | 16.55 | 15.82 | 15.86 | 15.86 | -0.54 (-3.29%) | 13,318,932 |
| 22 Sep 2017 | CNY | 17.01 | 17.22 | 16.2 | 16.4 | 16.4 | -1.12 (-6.39%) | 22,780,079 |
| 21 Sep 2017 | CNY | 18.95 | 19.8 | 17.33 | 17.52 | 17.52 | -1.28 (-6.81%) | 33,771,310 |
| 20 Sep 2017 | CNY | 18.13 | 18.88 | 17.6 | 18.8 | 18.8 | +0.42 (+2.29%) | 29,316,673 |
| 19 Sep 2017 | CNY | 17.8 | 18.53 | 17.3 | 18.38 | 18.38 | +0.48 (+2.68%) | 29,732,077 |
| 18 Sep 2017 | CNY | 17.31 | 18.22 | 17.28 | 17.9 | 17.9 | +0.35 (+1.99%) | 26,149,097 |
| 15 Sep 2017 | CNY | 17.6 | 18.18 | 17.33 | 17.55 | 17.55 | -0.74 (-4.05%) | 26,794,909 |
| 14 Sep 2017 | CNY | 17.6 | 19.24 | 17.2 | 18.29 | 18.29 | +0.45 (+2.52%) | 43,829,232 |
| 13 Sep 2017 | CNY | 17 | 18.28 | 16.8 | 17.84 | 17.84 | +1.14 (+6.83%) | 46,814,896 |
| 12 Sep 2017 | CNY | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | +1.52 (+10.01%) | 10,584,561 |
| 11 Sep 2017 | CNY | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | +1.38 (+10%) | 7,371,675 |
| 8 Sep 2017 | CNY | 13.28 | 13.82 | 13.06 | 13.8 | 13.8 | +0.51 (+3.84%) | 11,695,697 |
| 7 Sep 2017 | CNY | 13.94 | 14.34 | 13.25 | 13.29 | 13.29 | -0.51 (-3.70%) | 12,066,808 |
| 6 Sep 2017 | CNY | 13.65 | 13.98 | 13.39 | 13.8 | 13.8 | +0.08 (+0.58%) | 10,187,707 |
