| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 16.7398 | 16.7705 | 15.9585 | 16.3415 | 16.3415 | -0.363 (-2.17%) | 6,036,417 |
| 19 Oct 2017 | CNY | 16.8011 | 17.0718 | 16.4692 | 16.7041 | 16.7041 | -0.444 (-2.59%) | 7,957,241 |
| 18 Oct 2017 | CNY | 16.3211 | 17.3526 | 16.127 | 17.1484 | 17.1484 | +0.317 (+1.88%) | 13,932,061 |
| 17 Oct 2017 | CNY | 15.5857 | 17.1892 | 15.5857 | 16.8318 | 16.8318 | +1.205 (+7.71%) | 14,719,749 |
| 16 Oct 2017 | CNY | 16.7092 | 16.7092 | 15.5755 | 15.6266 | 15.6266 | -0.643 (-3.95%) | 8,239,062 |
| 13 Oct 2017 | CNY | 14.8963 | 16.27 | 14.8146 | 16.27 | 16.27 | +1.481 (+10.01%) | 5,990,037 |
| 12 Oct 2017 | CNY | 14.9729 | 15.1568 | 14.6154 | 14.7891 | 14.7891 | -0.25 (-1.66%) | 1,891,082 |
| 11 Oct 2017 | CNY | 15.2895 | 15.3151 | 15.0138 | 15.0393 | 15.0393 | -0.25 (-1.64%) | 1,861,948 |
| 10 Oct 2017 | CNY | 14.9678 | 15.31 | 14.9218 | 15.2895 | 15.2895 | +0.352 (+2.36%) | 2,234,467 |
| 9 Oct 2017 | CNY | 15.1516 | 15.2793 | 14.8708 | 14.9372 | 14.9372 | -0.02 (-0.14%) | 1,836,360 |
| 29 Sep 2017 | CNY | 14.8044 | 15.0648 | 14.7329 | 14.9576 | 14.9576 | +0.148 (+1.00%) | 2,121,621 |
| 28 Sep 2017 | CNY | 14.6001 | 15.0393 | 14.5542 | 14.8095 | 14.8095 | +0.153 (+1.05%) | 2,372,044 |
| 27 Sep 2017 | CNY | 14.452 | 14.7023 | 14.3499 | 14.6563 | 14.6563 | -0.036 (-0.24%) | 1,435,132 |
| 26 Sep 2017 | CNY | 14.6001 | 14.692 | 14.0843 | 14.692 | 14.692 | +0.01 (+0.07%) | 2,375,747 |
| 25 Sep 2017 | CNY | 14.6205 | 14.9372 | 14.6205 | 14.6818 | 14.6818 | -0.041 (-0.28%) | 1,985,326 |
| 22 Sep 2017 | CNY | 14.6001 | 14.7891 | 14.3856 | 14.7227 | 14.7227 | +0.041 (+0.28%) | 2,032,572 |
| 21 Sep 2017 | CNY | 14.8912 | 15.0904 | 14.6257 | 14.6818 | 14.6818 | -0.209 (-1.41%) | 2,825,688 |
| 20 Sep 2017 | CNY | 14.9933 | 14.9933 | 14.6052 | 14.8912 | 14.8912 | +0.286 (+1.96%) | 1,771,841 |
| 19 Sep 2017 | CNY | 14.595 | 14.9014 | 14.5082 | 14.6052 | 14.6052 | -0.026 (-0.17%) | 1,258,645 |
| 18 Sep 2017 | CNY | 14.595 | 14.6512 | 14.2733 | 14.6308 | 14.6308 | +0.066 (+0.46%) | 1,582,590 |
| 15 Sep 2017 | CNY | 14.8963 | 14.9525 | 14.5542 | 14.5644 | 14.5644 | -0.317 (-2.13%) | 1,149,916 |
| 14 Sep 2017 | CNY | 14.9678 | 15.0495 | 14.8146 | 14.881 | 14.881 | -0.087 (-0.58%) | 956,318 |
| 13 Sep 2017 | CNY | 14.7993 | 14.9933 | 14.738 | 14.9678 | 14.9678 | +0.204 (+1.38%) | 1,023,145 |
| 12 Sep 2017 | CNY | 15.2231 | 15.2844 | 14.7125 | 14.7635 | 14.7635 | -0.444 (-2.92%) | 1,924,775 |
| 11 Sep 2017 | CNY | 14.9167 | 15.2078 | 14.9167 | 15.2078 | 15.2078 | +0.24 (+1.60%) | 1,535,987 |
| 8 Sep 2017 | CNY | 14.9882 | 15.2078 | 14.7635 | 14.9678 | 14.9678 | -0.184 (-1.21%) | 1,766,493 |
| 7 Sep 2017 | CNY | 15.0955 | 15.4121 | 14.9116 | 15.1516 | 15.1516 | +0.025 (+0.17%) | 2,161,146 |
| 6 Sep 2017 | CNY | 15.2691 | 15.2691 | 14.835 | 15.1261 | 15.1261 | -0.189 (-1.23%) | 2,619,479 |
| 5 Sep 2017 | CNY | 15.4223 | 15.7287 | 15.218 | 15.3151 | 15.3151 | -0.107 (-0.70%) | 2,593,065 |
| 4 Sep 2017 | CNY | 15.2538 | 15.7185 | 15.0955 | 15.4223 | 15.4223 | +0.112 (+0.73%) | 4,069,543 |
