| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 16.17 | 17.43 | 16.17 | 17 | 17 | +0.91 (+5.66%) | 23,384,035 |
| 13 Oct 2017 | CNY | 16.04 | 16.2 | 16 | 16.09 | 16.09 | +0.05 (+0.31%) | 3,997,650 |
| 12 Oct 2017 | CNY | 16 | 16.11 | 15.89 | 16.04 | 16.04 | +0.05 (+0.31%) | 7,206,750 |
| 11 Oct 2017 | CNY | 15.51 | 15.99 | 15.45 | 15.99 | 15.99 | +0.48 (+3.09%) | 8,065,882 |
| 10 Oct 2017 | CNY | 15.88 | 15.97 | 15.41 | 15.51 | 15.51 | -0.51 (-3.18%) | 9,727,424 |
| 9 Oct 2017 | CNY | 16.1 | 16.2 | 15.94 | 16.02 | 16.02 | +0.02 (+0.13%) | 4,923,200 |
| 29 Sep 2017 | CNY | 15.69 | 16 | 15.62 | 16 | 16 | +0.4 (+2.56%) | 6,119,552 |
| 28 Sep 2017 | CNY | 15.64 | 15.75 | 15.55 | 15.6 | 15.6 | -0.04 (-0.26%) | 3,634,555 |
| 27 Sep 2017 | CNY | 15.59 | 15.73 | 15.51 | 15.64 | 15.64 | +0.09 (+0.58%) | 3,292,805 |
| 26 Sep 2017 | CNY | 15.6 | 15.75 | 15.41 | 15.55 | 15.55 | 0.0 (0.0%) | 3,802,650 |
| 25 Sep 2017 | CNY | 15.94 | 15.99 | 15.41 | 15.55 | 15.55 | -0.48 (-2.99%) | 7,275,352 |
| 22 Sep 2017 | CNY | 16.02 | 16.19 | 15.92 | 16.03 | 16.03 | -0.18 (-1.11%) | 5,315,420 |
| 21 Sep 2017 | CNY | 16.38 | 16.54 | 16.17 | 16.21 | 16.21 | -0.24 (-1.46%) | 6,246,703 |
| 20 Sep 2017 | CNY | 16.34 | 16.47 | 16.02 | 16.45 | 16.45 | +0.18 (+1.11%) | 7,851,050 |
| 19 Sep 2017 | CNY | 16.45 | 16.66 | 16.26 | 16.27 | 16.27 | -0.13 (-0.79%) | 8,237,000 |
| 18 Sep 2017 | CNY | 16.75 | 16.8 | 16.4 | 16.4 | 16.4 | -0.46 (-2.73%) | 9,353,500 |
| 15 Sep 2017 | CNY | 16.66 | 16.88 | 16.48 | 16.86 | 16.86 | +0.16 (+0.96%) | 8,280,601 |
| 14 Sep 2017 | CNY | 16.96 | 17.07 | 16.62 | 16.7 | 16.7 | -0.26 (-1.53%) | 7,900,253 |
| 13 Sep 2017 | CNY | 16.91 | 17.14 | 16.8 | 16.96 | 16.96 | +0.08 (+0.47%) | 6,976,844 |
| 12 Sep 2017 | CNY | 16.88 | 17.13 | 16.8 | 16.88 | 16.88 | +0.06 (+0.36%) | 13,069,897 |
| 11 Sep 2017 | CNY | 16.77 | 16.93 | 16.52 | 16.82 | 16.82 | -0.06 (-0.36%) | 14,393,452 |
| 8 Sep 2017 | CNY | 17.48 | 17.61 | 16.71 | 16.88 | 16.88 | -0.62 (-3.54%) | 18,133,777 |
| 7 Sep 2017 | CNY | 17.67 | 18.15 | 17.47 | 17.5 | 17.5 | -0.25 (-1.41%) | 11,443,206 |
| 6 Sep 2017 | CNY | 17.52 | 17.84 | 17.48 | 17.75 | 17.75 | +0.08 (+0.45%) | 9,478,153 |
| 5 Sep 2017 | CNY | 17.58 | 17.81 | 17.41 | 17.67 | 17.67 | -0.06 (-0.34%) | 11,211,006 |
| 4 Sep 2017 | CNY | 17.83 | 18 | 17.58 | 17.73 | 17.73 | -0.3 (-1.66%) | 21,455,057 |
| 1 Sep 2017 | CNY | 17.11 | 18.2 | 17.03 | 18.03 | 18.03 | +0.92 (+5.38%) | 26,512,607 |
| 31 Aug 2017 | CNY | 17.27 | 17.27 | 16.77 | 17.11 | 17.11 | -0.07 (-0.41%) | 13,472,064 |
| 30 Aug 2017 | CNY | 17.11 | 17.45 | 16.93 | 17.18 | 17.18 | -0.01 (-0.06%) | 11,602,132 |
| 29 Aug 2017 | CNY | 17.01 | 17.46 | 16.93 | 17.19 | 17.19 | +0.09 (+0.53%) | 13,073,643 |
