| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 16.2222 | 16.6556 | 16.1389 | 16.5889 | 16.5889 | +0.389 (+2.40%) | 666,801 |
| 19 Oct 2017 | CNY | 16.5 | 16.5889 | 16.1389 | 16.2 | 16.2 | -0.3 (-1.82%) | 815,220 |
| 18 Oct 2017 | CNY | 16.8889 | 17.0833 | 16.3889 | 16.5 | 16.5 | -0.444 (-2.62%) | 886,345 |
| 17 Oct 2017 | CNY | 16.3944 | 16.9722 | 15.9833 | 16.9444 | 16.9444 | +0.439 (+2.66%) | 1,102,140 |
| 16 Oct 2017 | CNY | 17.1556 | 17.4889 | 16.3056 | 16.5056 | 16.5056 | -0.722 (-4.19%) | 1,643,009 |
| 13 Oct 2017 | CNY | 17.3333 | 17.6111 | 16.6778 | 17.2278 | 17.2278 | +0.428 (+2.55%) | 2,275,349 |
| 12 Oct 2017 | CNY | 16.8889 | 16.95 | 16.6667 | 16.8 | 16.8 | -0.194 (-1.14%) | 879,120 |
| 11 Oct 2017 | CNY | 17.0444 | 17.2111 | 16.8056 | 16.9944 | 16.9944 | -0.05 (-0.29%) | 1,346,052 |
| 10 Oct 2017 | CNY | 16.7222 | 17.05 | 16.5833 | 17.0444 | 17.0444 | +0.322 (+1.93%) | 900,721 |
| 9 Oct 2017 | CNY | 16.95 | 17.0722 | 16.5556 | 16.7222 | 16.7222 | +0.067 (+0.40%) | 1,107,736 |
| 29 Sep 2017 | CNY | 16.3389 | 17.05 | 16.2222 | 16.6556 | 16.6556 | +0.306 (+1.87%) | 1,318,566 |
| 28 Sep 2017 | CNY | 16.5 | 16.7889 | 16.1778 | 16.35 | 16.35 | -0.178 (-1.08%) | 1,360,350 |
| 27 Sep 2017 | CNY | 15.8333 | 16.6111 | 15.7278 | 16.5278 | 16.5278 | +0.544 (+3.41%) | 1,447,914 |
| 26 Sep 2017 | CNY | 16.3222 | 16.4167 | 15.2889 | 15.9833 | 15.9833 | -0.411 (-2.51%) | 1,006,363 |
| 25 Sep 2017 | CNY | 16.3889 | 16.6111 | 16.1556 | 16.3944 | 16.3944 | +0.161 (+0.99%) | 1,069,237 |
| 22 Sep 2017 | CNY | 15.9 | 16.3333 | 15.8389 | 16.2333 | 16.2333 | +0.172 (+1.07%) | 768,110 |
| 21 Sep 2017 | CNY | 16.2222 | 16.4889 | 15.9667 | 16.0611 | 16.0611 | -0.161 (-0.99%) | 881,398 |
| 20 Sep 2017 | CNY | 15.8444 | 16.2778 | 15.7944 | 16.2222 | 16.2222 | +0.378 (+2.38%) | 836,134 |
| 19 Sep 2017 | CNY | 15.8778 | 15.9222 | 15.7778 | 15.8444 | 15.8444 | +0.011 (+0.07%) | 418,156 |
| 18 Sep 2017 | CNY | 15.6222 | 15.8722 | 15.6167 | 15.8333 | 15.8333 | +0.022 (+0.14%) | 437,274 |
| 15 Sep 2017 | CNY | 15.8722 | 15.9778 | 15.7167 | 15.8111 | 15.8111 | -0.161 (-1.01%) | 600,134 |
| 14 Sep 2017 | CNY | 16.0278 | 16.1667 | 15.8722 | 15.9722 | 15.9722 | -0.056 (-0.35%) | 592,421 |
| 13 Sep 2017 | CNY | 16 | 16.0389 | 15.7167 | 16.0278 | 16.0278 | +0.117 (+0.73%) | 782,195 |
| 12 Sep 2017 | CNY | 16.2278 | 16.65 | 15.8667 | 15.9111 | 15.9111 | -0.417 (-2.55%) | 1,487,649 |
| 11 Sep 2017 | CNY | 15.9333 | 16.3333 | 15.8389 | 16.3278 | 16.3278 | +0.383 (+2.40%) | 1,345,939 |
| 8 Sep 2017 | CNY | 15.7 | 16.0444 | 15.6944 | 15.9444 | 15.9444 | +0.2 (+1.27%) | 1,094,965 |
| 7 Sep 2017 | CNY | 15.8667 | 16.0889 | 15.7333 | 15.7444 | 15.7444 | 0.0 (0.0%) | 1,083,177 |
| 6 Sep 2017 | CNY | 15.8611 | 15.9056 | 15.6278 | 15.7444 | 15.7444 | -0.172 (-1.08%) | 658,976 |
| 5 Sep 2017 | CNY | 15.6167 | 16.0333 | 15.6167 | 15.9167 | 15.9167 | +0.128 (+0.81%) | 797,400 |
| 4 Sep 2017 | CNY | 16.1 | 16.1611 | 15.7222 | 15.7889 | 15.7889 | -0.189 (-1.18%) | 793,497 |
