| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | CNY | 14.2632 | 14.7421 | 14.1579 | 14.6895 | 14.6895 | +0.284 (+1.97%) | 13,107,005 |
| 21 Sep 2017 | CNY | 14.3579 | 14.9211 | 14.2895 | 14.4053 | 14.4053 | +0.021 (+0.15%) | 11,733,583 |
| 20 Sep 2017 | CNY | 14.2105 | 14.4895 | 14.1579 | 14.3842 | 14.3842 | +0.168 (+1.18%) | 8,344,617 |
| 19 Sep 2017 | CNY | 14.4947 | 14.5737 | 14.1474 | 14.2158 | 14.2158 | -0.2 (-1.39%) | 8,042,168 |
| 18 Sep 2017 | CNY | 14.1842 | 14.6579 | 14.1842 | 14.4158 | 14.4158 | +0.263 (+1.86%) | 11,328,480 |
| 15 Sep 2017 | CNY | 14.3053 | 14.3947 | 14.0842 | 14.1526 | 14.1526 | -0.19 (-1.32%) | 9,450,961 |
| 14 Sep 2017 | CNY | 14.9632 | 14.9632 | 14.3158 | 14.3421 | 14.3421 | -0.39 (-2.64%) | 13,822,042 |
| 13 Sep 2017 | CNY | 14.4737 | 14.879 | 14.3684 | 14.7316 | 14.7316 | +0.089 (+0.61%) | 13,301,563 |
| 12 Sep 2017 | CNY | 15.1211 | 15.3737 | 14.5579 | 14.6421 | 14.6421 | -0.384 (-2.56%) | 31,099,112 |
| 11 Sep 2017 | CNY | 14.3158 | 15.0263 | 14.2421 | 15.0263 | 15.0263 | +0.484 (+3.33%) | 24,006,781 |
| 8 Sep 2017 | CNY | 14.4895 | 15.1947 | 14.4737 | 14.5421 | 14.5421 | -0.021 (-0.14%) | 25,578,379 |
| 7 Sep 2017 | CNY | 13.979 | 14.8737 | 13.9737 | 14.5632 | 14.5632 | +0.469 (+3.32%) | 29,171,019 |
| 6 Sep 2017 | CNY | 14.0895 | 14.2053 | 13.8947 | 14.0947 | 14.0947 | -0.095 (-0.67%) | 11,077,298 |
| 5 Sep 2017 | CNY | 14.2842 | 14.4474 | 14.1053 | 14.1895 | 14.1895 | -0.268 (-1.86%) | 14,219,634 |
| 4 Sep 2017 | CNY | 14.2368 | 14.7263 | 14.2105 | 14.4579 | 14.4579 | +0.068 (+0.48%) | 20,547,282 |
| 1 Sep 2017 | CNY | 13.7211 | 14.9 | 13.6316 | 14.3895 | 14.3895 | +0.653 (+4.75%) | 30,826,920 |
| 31 Aug 2017 | CNY | 13.5737 | 13.9053 | 13.5737 | 13.7368 | 13.7368 | +0.158 (+1.16%) | 11,916,771 |
| 30 Aug 2017 | CNY | 13.6842 | 13.8 | 13.5263 | 13.579 | 13.579 | -0.174 (-1.26%) | 10,812,900 |
| 29 Aug 2017 | CNY | 13.6842 | 13.9263 | 13.5263 | 13.7526 | 13.7526 | +0.2 (+1.48%) | 14,244,119 |
| 28 Aug 2017 | CNY | 13.3842 | 13.7579 | 13.3842 | 13.5526 | 13.5526 | +0.226 (+1.70%) | 9,571,829 |
| 25 Aug 2017 | CNY | 13.1684 | 13.3842 | 13.1684 | 13.3263 | 13.3263 | +0.158 (+1.20%) | 6,410,829 |
| 24 Aug 2017 | CNY | 13.4737 | 13.5263 | 13.1684 | 13.1684 | 13.1684 | -0.353 (-2.61%) | 9,713,016 |
| 23 Aug 2017 | CNY | 13.8947 | 13.9895 | 13.5 | 13.5211 | 13.5211 | -0.384 (-2.76%) | 11,799,585 |
| 22 Aug 2017 | CNY | 13.7368 | 14.1526 | 13.6474 | 13.9053 | 13.9053 | +0.274 (+2.01%) | 20,486,645 |
| 21 Aug 2017 | CNY | 13.6579 | 13.8 | 13.579 | 13.6316 | 13.6316 | -0.1 (-0.73%) | 8,131,960 |
| 18 Aug 2017 | CNY | 13.5579 | 13.8421 | 13.4737 | 13.7316 | 13.7316 | +0.032 (+0.23%) | 13,041,455 |
| 17 Aug 2017 | CNY | 13.4737 | 13.9316 | 13.3526 | 13.7 | 13.7 | +0.242 (+1.80%) | 18,060,847 |
| 16 Aug 2017 | CNY | 13.3684 | 13.5579 | 13.2105 | 13.4579 | 13.4579 | +0.074 (+0.55%) | 12,141,936 |
| 15 Aug 2017 | CNY | 13.2842 | 13.5526 | 13.1895 | 13.3842 | 13.3842 | +0.205 (+1.56%) | 9,613,792 |
| 14 Aug 2017 | CNY | 13.0316 | 13.3421 | 12.979 | 13.179 | 13.179 | +0.2 (+1.54%) | 7,346,317 |
