| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 15.47 | 15.47 | 15.1 | 15.1 | 15.1 | -0.39 (-2.52%) | 9,936,042 |
| 13 Oct 2017 | CNY | 15.43 | 15.53 | 15.33 | 15.49 | 15.49 | -0.01 (-0.06%) | 7,008,441 |
| 12 Oct 2017 | CNY | 15.5 | 15.52 | 15.26 | 15.5 | 15.5 | -0.08 (-0.51%) | 10,679,932 |
| 11 Oct 2017 | CNY | 15.33 | 15.69 | 15.2 | 15.58 | 15.58 | +0.09 (+0.58%) | 18,827,695 |
| 10 Oct 2017 | CNY | 15.8 | 15.98 | 15.12 | 15.49 | 15.49 | -0.65 (-4.03%) | 37,582,191 |
| 9 Oct 2017 | CNY | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.79 (-9.98%) | 3,919,800 |
| 29 Sep 2017 | CNY | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -2.1 (-10.48%) | 804,700 |
| 18 Apr 2017 | CNY | 19.44 | 20.1 | 19.4 | 20.03 | 20.03 | +0.58 (+2.98%) | 3,060,082 |
| 17 Apr 2017 | CNY | 20 | 20.19 | 19.18 | 19.45 | 19.45 | -0.63 (-3.14%) | 4,221,320 |
| 14 Apr 2017 | CNY | 19.99 | 20.4 | 19.9 | 20.08 | 20.08 | +0.07 (+0.35%) | 3,460,708 |
| 13 Apr 2017 | CNY | 19.72 | 20.15 | 19.61 | 20.01 | 20.01 | +0.21 (+1.06%) | 3,562,355 |
| 12 Apr 2017 | CNY | 19.99 | 19.99 | 19.6 | 19.8 | 19.8 | -0.19 (-0.95%) | 3,009,474 |
| 11 Apr 2017 | CNY | 19.9 | 20.15 | 19.81 | 19.99 | 19.99 | +0.08 (+0.40%) | 3,521,087 |
| 10 Apr 2017 | CNY | 20.06 | 20.06 | 19.58 | 19.91 | 19.91 | -0.06 (-0.30%) | 3,795,417 |
| 7 Apr 2017 | CNY | 19.92 | 20.17 | 19.65 | 19.97 | 19.97 | +0.02 (+0.10%) | 3,243,105 |
| 6 Apr 2017 | CNY | 20.18 | 20.18 | 19.7 | 19.95 | 19.95 | -0.24 (-1.19%) | 3,864,917 |
| 5 Apr 2017 | CNY | 20.23 | 20.33 | 20 | 20.19 | 20.19 | -0.04 (-0.20%) | 3,316,011 |
| 31 Mar 2017 | CNY | 19.88 | 20.27 | 19.58 | 20.23 | 20.23 | +0.39 (+1.97%) | 4,219,748 |
| 30 Mar 2017 | CNY | 20.42 | 20.42 | 18.43 | 19.84 | 19.84 | -0.61 (-2.98%) | 3,904,174 |
| 29 Mar 2017 | CNY | 20.25 | 20.58 | 20 | 20.45 | 20.45 | +0.15 (+0.74%) | 3,996,291 |
| 28 Mar 2017 | CNY | 20.88 | 20.88 | 20.28 | 20.3 | 20.3 | -0.58 (-2.78%) | 4,015,792 |
| 27 Mar 2017 | CNY | 21.14 | 21.25 | 20.86 | 20.88 | 20.88 | -0.26 (-1.23%) | 2,373,326 |
| 24 Mar 2017 | CNY | 21.3 | 21.35 | 20.95 | 21.14 | 21.14 | -0.03 (-0.14%) | 3,431,328 |
| 23 Mar 2017 | CNY | 20.83 | 21.37 | 20.81 | 21.17 | 21.17 | +0.34 (+1.63%) | 5,589,038 |
| 22 Mar 2017 | CNY | 20.8 | 20.96 | 20.64 | 20.83 | 20.83 | +0.01 (+0.05%) | 3,357,513 |
| 21 Mar 2017 | CNY | 20.92 | 21.1 | 20.77 | 20.82 | 20.82 | -0.21 (-1.00%) | 3,882,889 |
| 20 Mar 2017 | CNY | 20.7 | 21.38 | 20.7 | 21.03 | 21.03 | -0.15 (-0.71%) | 4,435,879 |
| 17 Mar 2017 | CNY | 21 | 21.45 | 20.96 | 21.18 | 21.18 | +0.15 (+0.71%) | 4,951,609 |
| 16 Mar 2017 | CNY | 21.01 | 21.38 | 20.95 | 21.03 | 21.03 | +0.13 (+0.62%) | 5,129,162 |
| 15 Mar 2017 | CNY | 21.2 | 21.2 | 20.89 | 20.9 | 20.9 | -0.26 (-1.23%) | 5,291,367 |
