| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | CNY | 14.8778 | 15.2167 | 14.8333 | 15.0667 | 15.0667 | +0.178 (+1.19%) | 2,777,342 |
| 28 Sep 2017 | CNY | 15.5 | 15.5056 | 14.8889 | 14.8889 | 14.8889 | -0.689 (-4.42%) | 6,102,000 |
| 27 Sep 2017 | CNY | 15.4889 | 15.7278 | 15.2222 | 15.5778 | 15.5778 | +0.1 (+0.65%) | 3,288,582 |
| 26 Sep 2017 | CNY | 15.3889 | 15.6611 | 15.2 | 15.4778 | 15.4778 | -0.094 (-0.61%) | 4,100,261 |
| 25 Sep 2017 | CNY | 16.3778 | 16.6611 | 15.5556 | 15.5722 | 15.5722 | -0.761 (-4.66%) | 7,838,074 |
| 22 Sep 2017 | CNY | 16.1111 | 16.4944 | 15.7222 | 16.3333 | 16.3333 | +0.061 (+0.38%) | 7,977,263 |
| 21 Sep 2017 | CNY | 15.6222 | 16.3833 | 15.6 | 16.2722 | 16.2722 | +0.467 (+2.95%) | 10,602,721 |
| 20 Sep 2017 | CNY | 15.0333 | 16.5111 | 15.0333 | 15.8056 | 15.8056 | +0.794 (+5.29%) | 9,274,696 |
| 19 Sep 2017 | CNY | 15.1833 | 15.3278 | 14.9889 | 15.0111 | 15.0111 | -0.106 (-0.70%) | 1,728,153 |
| 18 Sep 2017 | CNY | 14.85 | 15.2333 | 14.85 | 15.1167 | 15.1167 | +0.117 (+0.78%) | 2,687,940 |
| 15 Sep 2017 | CNY | 15.2278 | 15.2944 | 14.9056 | 15 | 15 | -0.267 (-1.75%) | 2,561,196 |
| 14 Sep 2017 | CNY | 15.2833 | 15.4833 | 15.2333 | 15.2667 | 15.2667 | -0.067 (-0.43%) | 2,250,432 |
| 13 Sep 2017 | CNY | 15.5667 | 15.6889 | 15.2222 | 15.3333 | 15.3333 | -0.333 (-2.13%) | 3,402,808 |
| 12 Sep 2017 | CNY | 15.5 | 16.0556 | 15.5 | 15.6667 | 15.6667 | +0.111 (+0.71%) | 3,980,683 |
| 11 Sep 2017 | CNY | 15.4444 | 15.7222 | 15.2778 | 15.5556 | 15.5556 | +0.056 (+0.36%) | 3,353,079 |
| 8 Sep 2017 | CNY | 15.7 | 15.9722 | 15.2833 | 15.5 | 15.5 | -0.311 (-1.97%) | 4,652,308 |
| 7 Sep 2017 | CNY | 16.1056 | 16.65 | 15.7556 | 15.8111 | 15.8111 | -0.3 (-1.86%) | 9,630,945 |
| 6 Sep 2017 | CNY | 15.2722 | 16.1111 | 15.1444 | 16.1111 | 16.1111 | +0.783 (+5.11%) | 7,954,322 |
| 5 Sep 2017 | CNY | 15.6111 | 15.7056 | 15.2389 | 15.3278 | 15.3278 | -0.222 (-1.43%) | 4,659,366 |
| 4 Sep 2017 | CNY | 14.8944 | 15.8056 | 14.8722 | 15.55 | 15.55 | +0.533 (+3.55%) | 10,094,227 |
| 1 Sep 2017 | CNY | 14.5389 | 15.0167 | 14.4889 | 15.0167 | 15.0167 | +0.517 (+3.56%) | 5,710,244 |
| 31 Aug 2017 | CNY | 14.3833 | 14.5722 | 14.3333 | 14.5 | 14.5 | +0.133 (+0.93%) | 2,102,938 |
| 30 Aug 2017 | CNY | 14.4611 | 14.7056 | 14.3389 | 14.3667 | 14.3667 | -0.094 (-0.65%) | 2,607,300 |
| 29 Aug 2017 | CNY | 14.6056 | 14.7889 | 14.4444 | 14.4611 | 14.4611 | -0.15 (-1.03%) | 2,242,080 |
| 28 Aug 2017 | CNY | 14.4389 | 14.8722 | 14.2833 | 14.6111 | 14.6111 | +0.167 (+1.15%) | 3,208,572 |
| 25 Aug 2017 | CNY | 14.3444 | 14.5111 | 14.2667 | 14.4444 | 14.4444 | +0.1 (+0.70%) | 1,227,879 |
| 24 Aug 2017 | CNY | 14.6778 | 14.7278 | 14.25 | 14.3444 | 14.3444 | -0.294 (-2.01%) | 1,671,238 |
| 23 Aug 2017 | CNY | 14.6889 | 14.7944 | 14.6111 | 14.6389 | 14.6389 | -0.05 (-0.34%) | 1,130,497 |
| 22 Aug 2017 | CNY | 14.9444 | 14.9667 | 14.6556 | 14.6889 | 14.6889 | -0.333 (-2.22%) | 2,310,453 |
| 21 Aug 2017 | CNY | 15 | 15.2722 | 14.8889 | 15.0222 | 15.0222 | +0.022 (+0.15%) | 2,369,577 |
