| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | CNY | 15.3846 | 15.6667 | 15.2756 | 15.5256 | 15.5256 | +0.141 (+0.92%) | 2,349,438 |
| 9 Oct 2017 | CNY | 15.7372 | 15.7628 | 15.2564 | 15.3846 | 15.3846 | -0.109 (-0.70%) | 2,766,114 |
| 29 Sep 2017 | CNY | 15.609 | 15.7628 | 15.2949 | 15.4936 | 15.4936 | -0.083 (-0.53%) | 4,054,563 |
| 28 Sep 2017 | CNY | 14.9103 | 15.5769 | 14.6859 | 15.5769 | 15.5769 | +0.564 (+3.76%) | 5,133,446 |
| 27 Sep 2017 | CNY | 14.7436 | 15.0577 | 14.5513 | 15.0128 | 15.0128 | +0.231 (+1.56%) | 2,573,296 |
| 26 Sep 2017 | CNY | 15.1859 | 15.2564 | 14.4872 | 14.7821 | 14.7821 | -0.41 (-2.70%) | 3,466,476 |
| 25 Sep 2017 | CNY | 14.5513 | 15.3205 | 14.5513 | 15.1923 | 15.1923 | +0.551 (+3.77%) | 4,684,834 |
| 22 Sep 2017 | CNY | 14.4936 | 14.8397 | 14.2051 | 14.641 | 14.641 | +0.102 (+0.71%) | 2,213,719 |
| 21 Sep 2017 | CNY | 14.9808 | 15.1539 | 14.5 | 14.5385 | 14.5385 | -0.449 (-2.99%) | 2,553,408 |
| 20 Sep 2017 | CNY | 14.5 | 14.9872 | 14.5 | 14.9872 | 14.9872 | +0.378 (+2.59%) | 2,396,334 |
| 19 Sep 2017 | CNY | 14.7756 | 14.8654 | 14.5577 | 14.609 | 14.609 | -0.186 (-1.26%) | 1,558,440 |
| 18 Sep 2017 | CNY | 14.4744 | 14.8077 | 14.3077 | 14.7949 | 14.7949 | +0.34 (+2.35%) | 1,764,126 |
| 15 Sep 2017 | CNY | 14.6154 | 14.8718 | 14.4295 | 14.4551 | 14.4551 | -0.212 (-1.44%) | 1,443,234 |
| 14 Sep 2017 | CNY | 15.0192 | 15.0385 | 14.6154 | 14.6667 | 14.6667 | -0.449 (-2.97%) | 2,745,054 |
| 13 Sep 2017 | CNY | 14.6539 | 15.2244 | 14.4487 | 15.1154 | 15.1154 | +0.635 (+4.38%) | 4,287,816 |
| 12 Sep 2017 | CNY | 14.891 | 15.0256 | 14.4295 | 14.4808 | 14.4808 | -0.404 (-2.71%) | 3,028,348 |
| 11 Sep 2017 | CNY | 14.8077 | 15.0064 | 14.6154 | 14.8846 | 14.8846 | +0.154 (+1.04%) | 2,075,110 |
| 8 Sep 2017 | CNY | 14.8526 | 15.0192 | 14.6667 | 14.7308 | 14.7308 | -0.147 (-0.99%) | 1,986,945 |
| 7 Sep 2017 | CNY | 14.8782 | 15.1603 | 14.7821 | 14.8782 | 14.8782 | -0.147 (-0.98%) | 2,627,430 |
| 6 Sep 2017 | CNY | 15.0705 | 15.0962 | 14.6218 | 15.0256 | 15.0256 | -0.147 (-0.97%) | 3,733,777 |
| 5 Sep 2017 | CNY | 15.1603 | 15.3077 | 14.9423 | 15.1731 | 15.1731 | -0.205 (-1.33%) | 4,495,160 |
| 4 Sep 2017 | CNY | 14.8333 | 15.8654 | 14.8333 | 15.3782 | 15.3782 | +0.955 (+6.62%) | 11,381,136 |
| 1 Sep 2017 | CNY | 14.141 | 14.4231 | 13.9231 | 14.4231 | 14.4231 | +0.282 (+1.99%) | 3,861,716 |
| 31 Aug 2017 | CNY | 13.7756 | 14.2308 | 13.7756 | 14.141 | 14.141 | +0.365 (+2.65%) | 3,581,223 |
| 30 Aug 2017 | CNY | 13.9615 | 14.0128 | 13.7308 | 13.7756 | 13.7756 | -0.282 (-2.01%) | 2,829,152 |
| 29 Aug 2017 | CNY | 13.8846 | 14.4231 | 13.6218 | 14.0577 | 14.0577 | +0.006 (+0.05%) | 5,229,934 |
| 28 Aug 2017 | CNY | 13.2885 | 14.0962 | 13.2885 | 14.0513 | 14.0513 | +0.827 (+6.25%) | 4,642,613 |
| 25 Aug 2017 | CNY | 12.9231 | 13.3077 | 12.8846 | 13.2244 | 13.2244 | +0.321 (+2.48%) | 2,062,588 |
| 24 Aug 2017 | CNY | 13.1987 | 13.2372 | 12.891 | 12.9039 | 12.9039 | -0.301 (-2.28%) | 1,908,660 |
| 23 Aug 2017 | CNY | 13.3205 | 13.3205 | 12.9808 | 13.2051 | 13.2051 | +0.058 (+0.44%) | 1,942,122 |
