| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | CNY | 19.5342 | 19.8138 | 18.8705 | 19.8097 | 19.8097 | -0.472 (-2.33%) | 7,431,148 |
| 12 Oct 2017 | CNY | 19.8264 | 21.0744 | 19.8264 | 20.2813 | 20.2813 | +0.38 (+1.91%) | 6,070,523 |
| 11 Oct 2017 | CNY | 20.8699 | 21.2372 | 19.8305 | 19.9015 | 19.9015 | -1.148 (-5.45%) | 6,279,631 |
| 10 Oct 2017 | CNY | 20.106 | 21.0619 | 20.0893 | 21.0493 | 21.0493 | +0.755 (+3.72%) | 6,052,749 |
| 9 Oct 2017 | CNY | 20.1853 | 20.6152 | 19.6302 | 20.2939 | 20.2939 | +0.355 (+1.78%) | 4,890,306 |
| 29 Sep 2017 | CNY | 19.7345 | 20.1645 | 19.5384 | 19.9391 | 19.9391 | +0.038 (+0.19%) | 3,319,860 |
| 28 Sep 2017 | CNY | 20.0852 | 20.6612 | 19.8514 | 19.9015 | 19.9015 | -0.334 (-1.65%) | 6,297,120 |
| 27 Sep 2017 | CNY | 19.4298 | 20.2855 | 19.1627 | 20.2354 | 20.2354 | +0.876 (+4.53%) | 6,878,102 |
| 26 Sep 2017 | CNY | 19.7095 | 19.9057 | 18.8705 | 19.3589 | 19.3589 | -0.551 (-2.77%) | 6,972,975 |
| 25 Sep 2017 | CNY | 20.5359 | 21.8215 | 19.7429 | 19.9098 | 19.9098 | -0.53 (-2.59%) | 11,440,184 |
| 22 Sep 2017 | CNY | 18.7411 | 20.4399 | 18.4907 | 20.4399 | 20.4399 | +1.857 (+10.00%) | 5,323,946 |
| 21 Sep 2017 | CNY | 18.833 | 19.409 | 18.5825 | 18.5825 | 18.5825 | -0.167 (-0.89%) | 4,519,659 |
| 20 Sep 2017 | CNY | 18.1693 | 18.7704 | 18.0983 | 18.7495 | 18.7495 | +0.513 (+2.82%) | 3,373,269 |
| 19 Sep 2017 | CNY | 17.9481 | 18.5617 | 17.9481 | 18.2361 | 18.2361 | +0.146 (+0.81%) | 2,583,463 |
| 18 Sep 2017 | CNY | 17.6893 | 18.1359 | 17.4347 | 18.09 | 18.09 | +0.234 (+1.31%) | 2,555,032 |
| 15 Sep 2017 | CNY | 18.307 | 18.4949 | 17.6893 | 17.8563 | 17.8563 | -0.568 (-3.08%) | 2,235,520 |
| 14 Sep 2017 | CNY | 18.5283 | 18.7745 | 18.257 | 18.4239 | 18.4239 | -0.234 (-1.25%) | 2,295,895 |
| 13 Sep 2017 | CNY | 18.3154 | 18.6577 | 18.1651 | 18.6577 | 18.6577 | +0.363 (+1.99%) | 2,703,253 |
| 12 Sep 2017 | CNY | 19.2712 | 19.2712 | 18.2737 | 18.2945 | 18.2945 | -1.06 (-5.48%) | 5,656,316 |
| 11 Sep 2017 | CNY | 18.7244 | 19.3964 | 18.5366 | 19.3547 | 19.3547 | +0.622 (+3.32%) | 4,515,553 |
| 8 Sep 2017 | CNY | 18.8288 | 19.2003 | 18.4072 | 18.7328 | 18.7328 | -0.225 (-1.19%) | 4,902,717 |
| 7 Sep 2017 | CNY | 18.5324 | 19.5676 | 18.4531 | 18.9582 | 18.9582 | +0.309 (+1.66%) | 6,151,480 |
| 6 Sep 2017 | CNY | 18.4657 | 18.6785 | 17.9481 | 18.6493 | 18.6493 | -0.088 (-0.47%) | 4,848,452 |
| 5 Sep 2017 | CNY | 18.5742 | 19.0667 | 18.499 | 18.737 | 18.737 | +0.246 (+1.33%) | 4,784,915 |
| 4 Sep 2017 | CNY | 18.7912 | 19.4924 | 18.307 | 18.4907 | 18.4907 | -0.438 (-2.32%) | 7,155,535 |
| 1 Sep 2017 | CNY | 18.4907 | 19.0584 | 18.0775 | 18.929 | 18.929 | +0.668 (+3.66%) | 7,624,633 |
| 31 Aug 2017 | CNY | 17.4222 | 18.3571 | 17.4222 | 18.2611 | 18.2611 | +0.856 (+4.92%) | 5,782,699 |
| 30 Aug 2017 | CNY | 17.6142 | 17.9982 | 17.2552 | 17.4055 | 17.4055 | -0.338 (-1.91%) | 4,709,476 |
| 29 Aug 2017 | CNY | 17.7603 | 18.4907 | 17.61 | 17.7436 | 17.7436 | -0.025 (-0.14%) | 7,396,313 |
| 28 Aug 2017 | CNY | 17.0715 | 18.3655 | 17.0715 | 17.7686 | 17.7686 | +0.868 (+5.14%) | 6,860,133 |
