| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 20.5102 | 20.7469 | 19.2005 | 19.2873 | 19.2873 | -1.223 (-5.96%) | 11,082,903 |
| 22 Sep 2017 | CNY | 20.4129 | 21.0362 | 19.8606 | 20.5102 | 20.5102 | -0.134 (-0.65%) | 11,487,451 |
| 21 Sep 2017 | CNY | 19.9606 | 21.7041 | 19.8554 | 20.6443 | 20.6443 | +0.912 (+4.62%) | 20,125,001 |
| 20 Sep 2017 | CNY | 19.0296 | 20.3761 | 18.5878 | 19.7318 | 19.7318 | +1.007 (+5.38%) | 12,849,731 |
| 19 Sep 2017 | CNY | 18.5404 | 19.3557 | 18.4089 | 18.7245 | 18.7245 | +0.736 (+4.09%) | 13,354,893 |
| 18 Sep 2017 | CNY | 16.6469 | 18.117 | 16.6469 | 17.9882 | 17.9882 | +1.189 (+7.08%) | 7,524,413 |
| 15 Sep 2017 | CNY | 17.3439 | 17.4464 | 16.5707 | 16.7995 | 16.7995 | -0.547 (-3.15%) | 5,691,201 |
| 14 Sep 2017 | CNY | 17.5069 | 18.0145 | 17.3018 | 17.3465 | 17.3465 | -0.255 (-1.45%) | 4,459,929 |
| 13 Sep 2017 | CNY | 17.0704 | 17.67 | 16.9888 | 17.6016 | 17.6016 | +0.602 (+3.54%) | 6,455,565 |
| 12 Sep 2017 | CNY | 17.6752 | 17.8304 | 16.9652 | 16.9993 | 16.9993 | -0.884 (-4.94%) | 8,028,305 |
| 11 Sep 2017 | CNY | 17.3439 | 17.9619 | 17.3439 | 17.883 | 17.883 | +0.46 (+2.64%) | 5,304,514 |
| 8 Sep 2017 | CNY | 17.7304 | 18.1354 | 17.2281 | 17.4228 | 17.4228 | -0.337 (-1.90%) | 8,406,414 |
| 7 Sep 2017 | CNY | 17.883 | 19.2978 | 17.62 | 17.7594 | 17.7594 | +0.216 (+1.23%) | 12,058,191 |
| 6 Sep 2017 | CNY | 17.3018 | 17.5437 | 17.0493 | 17.5437 | 17.5437 | +0.242 (+1.40%) | 6,503,065 |
| 5 Sep 2017 | CNY | 16.6995 | 17.5148 | 16.6995 | 17.3018 | 17.3018 | +0.589 (+3.52%) | 7,213,353 |
| 4 Sep 2017 | CNY | 16.6943 | 17.4043 | 16.5759 | 16.7127 | 16.7127 | +0.1 (+0.60%) | 7,896,868 |
| 1 Sep 2017 | CNY | 16.7469 | 16.9099 | 16.242 | 16.6128 | 16.6128 | -0.05 (-0.30%) | 6,212,186 |
| 31 Aug 2017 | CNY | 15.9395 | 16.7206 | 15.9395 | 16.6627 | 16.6627 | +0.668 (+4.18%) | 6,590,983 |
| 30 Aug 2017 | CNY | 16.1131 | 16.4208 | 15.858 | 15.9947 | 15.9947 | -0.168 (-1.04%) | 4,642,061 |
| 29 Aug 2017 | CNY | 16.3393 | 16.9467 | 16.1105 | 16.1631 | 16.1631 | -0.258 (-1.57%) | 9,074,555 |
| 28 Aug 2017 | CNY | 15.737 | 16.6995 | 15.6976 | 16.4208 | 16.4208 | +0.857 (+5.51%) | 9,076,708 |
| 25 Aug 2017 | CNY | 15.0454 | 15.6897 | 15.0454 | 15.5635 | 15.5635 | +0.337 (+2.21%) | 6,474,368 |
| 24 Aug 2017 | CNY | 15.0375 | 15.7239 | 14.9901 | 15.2268 | 15.2268 | +0.205 (+1.37%) | 9,158,492 |
| 23 Aug 2017 | CNY | 14.9139 | 15.261 | 14.6746 | 15.0217 | 15.0217 | +0.1 (+0.67%) | 4,188,092 |
| 22 Aug 2017 | CNY | 14.8324 | 15.0112 | 14.7798 | 14.9218 | 14.9218 | -0.026 (-0.18%) | 3,130,218 |
| 21 Aug 2017 | CNY | 14.5641 | 15.0375 | 14.5431 | 14.9481 | 14.9481 | +0.389 (+2.67%) | 3,179,650 |
| 18 Aug 2017 | CNY | 14.4642 | 14.6036 | 14.4642 | 14.5588 | 14.5588 | -0.087 (-0.59%) | 1,839,991 |
| 17 Aug 2017 | CNY | 14.6114 | 14.7535 | 14.4852 | 14.6456 | 14.6456 | +0.026 (+0.18%) | 3,199,666 |
| 16 Aug 2017 | CNY | 14.217 | 14.7745 | 14.1118 | 14.6193 | 14.6193 | +0.402 (+2.83%) | 4,887,455 |
| 15 Aug 2017 | CNY | 14.1354 | 14.2485 | 14.0434 | 14.217 | 14.217 | +0.147 (+1.05%) | 1,978,125 |
