| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | CNY | 14.9615 | 15.1068 | 14.7521 | 15.0983 | 15.0983 | +0.12 (+0.80%) | 2,450,101 |
| 18 Oct 2017 | CNY | 15.7051 | 15.8932 | 14.8761 | 14.9786 | 14.9786 | -0.739 (-4.70%) | 4,502,295 |
| 17 Oct 2017 | CNY | 15.4786 | 16.094 | 15.4786 | 15.718 | 15.718 | +0.081 (+0.52%) | 3,107,520 |
| 16 Oct 2017 | CNY | 16.4829 | 16.4872 | 15.6325 | 15.6368 | 15.6368 | -1.367 (-8.04%) | 6,644,675 |
| 13 Oct 2017 | CNY | 17.3077 | 17.3077 | 16.6325 | 17.0043 | 17.0043 | -0.308 (-1.78%) | 6,040,532 |
| 12 Oct 2017 | CNY | 16.5812 | 17.812 | 16.5043 | 17.312 | 17.312 | +0.816 (+4.95%) | 9,944,326 |
| 11 Oct 2017 | CNY | 17.4017 | 17.4017 | 16.4359 | 16.4957 | 16.4957 | -1.111 (-6.31%) | 7,503,678 |
| 10 Oct 2017 | CNY | 17.5385 | 17.7778 | 17.3077 | 17.6068 | 17.6068 | -0.274 (-1.53%) | 6,372,337 |
| 9 Oct 2017 | CNY | 18.1197 | 18.4103 | 17.5214 | 17.8803 | 17.8803 | +0.141 (+0.79%) | 9,614,636 |
| 29 Sep 2017 | CNY | 17.6923 | 18.547 | 17.2393 | 17.7393 | 17.7393 | +0.043 (+0.24%) | 10,929,248 |
| 28 Sep 2017 | CNY | 18.0855 | 18.8974 | 17.6966 | 17.6966 | 17.6966 | -0.731 (-3.97%) | 14,479,058 |
| 27 Sep 2017 | CNY | 16.8077 | 18.4274 | 16.3846 | 18.4274 | 18.4274 | +1.675 (+10.00%) | 13,989,685 |
| 26 Sep 2017 | CNY | 17.6581 | 17.6581 | 16.3162 | 16.7521 | 16.7521 | -1.299 (-7.20%) | 11,241,430 |
| 25 Sep 2017 | CNY | 17.4786 | 18.7564 | 17.3419 | 18.0513 | 18.0513 | +0.893 (+5.21%) | 17,091,133 |
| 22 Sep 2017 | CNY | 15.5128 | 17.1581 | 15.5128 | 17.1581 | 17.1581 | +1.56 (+10.00%) | 11,656,279 |
| 21 Sep 2017 | CNY | 16.1026 | 16.3974 | 15.5983 | 15.5983 | 15.5983 | -0.795 (-4.85%) | 7,244,408 |
| 20 Sep 2017 | CNY | 15.5385 | 16.5727 | 15.1709 | 16.3932 | 16.3932 | +0.816 (+5.24%) | 10,119,980 |
| 19 Sep 2017 | CNY | 14.7863 | 16.1539 | 14.7051 | 15.5769 | 15.5769 | +0.833 (+5.65%) | 8,904,652 |
| 18 Sep 2017 | CNY | 14.8889 | 14.9402 | 14.4103 | 14.7436 | 14.7436 | -0.154 (-1.03%) | 2,251,122 |
| 15 Sep 2017 | CNY | 14.8718 | 15.0043 | 14.7607 | 14.8974 | 14.8974 | +0.064 (+0.43%) | 1,770,380 |
| 14 Sep 2017 | CNY | 14.8974 | 15.0513 | 14.7692 | 14.8333 | 14.8333 | -0.141 (-0.94%) | 2,079,302 |
| 13 Sep 2017 | CNY | 14.7137 | 15.0256 | 14.6838 | 14.9744 | 14.9744 | +0.244 (+1.65%) | 1,941,687 |
| 12 Sep 2017 | CNY | 15.2094 | 15.2094 | 14.6368 | 14.7308 | 14.7308 | -0.526 (-3.45%) | 3,438,819 |
| 11 Sep 2017 | CNY | 15.0128 | 15.2735 | 14.7479 | 15.2564 | 15.2564 | +0.218 (+1.45%) | 3,066,125 |
| 8 Sep 2017 | CNY | 15.2137 | 15.3248 | 14.8633 | 15.0385 | 15.0385 | -0.286 (-1.87%) | 3,693,448 |
| 7 Sep 2017 | CNY | 15.2564 | 15.7991 | 15.218 | 15.3248 | 15.3248 | +0.068 (+0.45%) | 6,321,849 |
| 6 Sep 2017 | CNY | 15.5342 | 15.5342 | 15.0128 | 15.2564 | 15.2564 | -0.321 (-2.06%) | 4,293,368 |
| 5 Sep 2017 | CNY | 15.0385 | 15.6239 | 15.0214 | 15.5769 | 15.5769 | +0.564 (+3.76%) | 5,566,214 |
| 4 Sep 2017 | CNY | 15.0128 | 15.2863 | 14.7436 | 15.0128 | 15.0128 | -0.162 (-1.07%) | 4,193,046 |
| 1 Sep 2017 | CNY | 15.4359 | 15.7692 | 15.0855 | 15.1752 | 15.1752 | -0.205 (-1.33%) | 6,069,960 |
