| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 16.2 | 16.35 | 15.91 | 16.14 | 16.14 | -0.13 (-0.80%) | 1,734,234 |
| 23 Oct 2017 | CNY | 16.1 | 16.38 | 16.06 | 16.27 | 16.27 | +0.25 (+1.56%) | 2,040,532 |
| 20 Oct 2017 | CNY | 15.79 | 16.08 | 15.66 | 16.02 | 16.02 | +0.23 (+1.46%) | 1,679,272 |
| 19 Oct 2017 | CNY | 16.11 | 16.28 | 15.73 | 15.79 | 15.79 | -0.33 (-2.05%) | 2,867,909 |
| 18 Oct 2017 | CNY | 16.7 | 16.85 | 16.02 | 16.12 | 16.12 | -0.6 (-3.59%) | 2,403,228 |
| 17 Oct 2017 | CNY | 16.57 | 16.85 | 16.41 | 16.72 | 16.72 | +0.16 (+0.97%) | 2,456,643 |
| 16 Oct 2017 | CNY | 17.34 | 17.35 | 16.56 | 16.56 | 16.56 | -0.78 (-4.50%) | 3,835,190 |
| 13 Oct 2017 | CNY | 17.27 | 17.4 | 17.25 | 17.34 | 17.34 | +0.13 (+0.76%) | 2,744,465 |
| 12 Oct 2017 | CNY | 17.15 | 17.46 | 17.03 | 17.21 | 17.21 | -0.15 (-0.86%) | 3,415,829 |
| 11 Oct 2017 | CNY | 17.58 | 17.73 | 17.28 | 17.36 | 17.36 | -0.32 (-1.81%) | 3,894,597 |
| 10 Oct 2017 | CNY | 17.38 | 17.74 | 17.33 | 17.68 | 17.68 | +0.29 (+1.67%) | 4,903,978 |
| 9 Oct 2017 | CNY | 17.24 | 17.46 | 17.12 | 17.39 | 17.39 | +0.36 (+2.11%) | 4,039,899 |
| 29 Sep 2017 | CNY | 16.81 | 17.05 | 16.81 | 17.03 | 17.03 | +0.24 (+1.43%) | 2,033,390 |
| 28 Sep 2017 | CNY | 16.9 | 17.13 | 16.78 | 16.79 | 16.79 | -0.11 (-0.65%) | 2,361,078 |
| 27 Sep 2017 | CNY | 16.8 | 16.95 | 16.73 | 16.9 | 16.9 | +0.09 (+0.54%) | 2,080,810 |
| 26 Sep 2017 | CNY | 16.67 | 16.83 | 16.54 | 16.81 | 16.81 | +0.24 (+1.45%) | 1,754,657 |
| 25 Sep 2017 | CNY | 16.86 | 16.96 | 16.46 | 16.57 | 16.57 | -0.23 (-1.37%) | 1,858,490 |
| 22 Sep 2017 | CNY | 16.9 | 16.9 | 16.62 | 16.8 | 16.8 | -0.15 (-0.88%) | 2,200,139 |
| 21 Sep 2017 | CNY | 17.08 | 17.33 | 16.92 | 16.95 | 16.95 | -0.15 (-0.88%) | 2,298,581 |
| 20 Sep 2017 | CNY | 16.82 | 17.17 | 16.82 | 17.1 | 17.1 | +0.2 (+1.18%) | 2,454,542 |
| 19 Sep 2017 | CNY | 17.27 | 17.4 | 16.84 | 16.9 | 16.9 | -0.41 (-2.37%) | 2,839,086 |
| 18 Sep 2017 | CNY | 17.07 | 17.33 | 16.98 | 17.31 | 17.31 | +0.23 (+1.35%) | 1,933,150 |
| 15 Sep 2017 | CNY | 17.16 | 17.28 | 17.02 | 17.08 | 17.08 | -0.08 (-0.47%) | 2,140,966 |
| 14 Sep 2017 | CNY | 17.56 | 17.56 | 17.06 | 17.16 | 17.16 | -0.36 (-2.05%) | 2,849,599 |
| 13 Sep 2017 | CNY | 17.26 | 17.58 | 17.14 | 17.52 | 17.52 | +0.23 (+1.33%) | 3,365,494 |
| 12 Sep 2017 | CNY | 17.29 | 17.47 | 17.03 | 17.29 | 17.29 | -0.07 (-0.40%) | 4,418,700 |
| 11 Sep 2017 | CNY | 17.55 | 17.7 | 17.21 | 17.36 | 17.36 | -0.21 (-1.20%) | 5,116,667 |
| 8 Sep 2017 | CNY | 17.42 | 17.68 | 17.37 | 17.57 | 17.57 | +0.09 (+0.51%) | 3,458,611 |
| 7 Sep 2017 | CNY | 18.12 | 18.19 | 17.41 | 17.48 | 17.48 | -0.6 (-3.32%) | 6,285,450 |
| 6 Sep 2017 | CNY | 17.78 | 18.1 | 17.64 | 18.08 | 18.08 | +0.25 (+1.40%) | 3,981,646 |
