| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | CNY | 20.7911 | 21.6267 | 19.7244 | 19.8178 | 19.8178 | -1.262 (-5.99%) | 8,333,100 |
| 20 Sep 2017 | CNY | 20.5778 | 21.7689 | 20.0178 | 21.08 | 21.08 | +0.52 (+2.53%) | 8,859,573 |
| 19 Sep 2017 | CNY | 20.3556 | 21.28 | 20.1333 | 20.56 | 20.56 | +0.116 (+0.57%) | 10,087,875 |
| 18 Sep 2017 | CNY | 18.7022 | 20.6089 | 18.4933 | 20.4444 | 20.4444 | +1.556 (+8.23%) | 8,990,644 |
| 15 Sep 2017 | CNY | 19.2133 | 20.1333 | 18.8889 | 18.8889 | 18.8889 | -0.587 (-3.01%) | 5,319,562 |
| 14 Sep 2017 | CNY | 19.2044 | 20.3867 | 19.2 | 19.4756 | 19.4756 | +0.236 (+1.22%) | 6,537,973 |
| 13 Sep 2017 | CNY | 18.9156 | 19.4444 | 18.8889 | 19.24 | 19.24 | +0.173 (+0.91%) | 3,965,098 |
| 12 Sep 2017 | CNY | 20 | 20.1778 | 18.9556 | 19.0667 | 19.0667 | -0.755 (-3.81%) | 6,565,189 |
| 11 Sep 2017 | CNY | 19.48 | 20.1467 | 19.36 | 19.8222 | 19.8222 | +0.347 (+1.78%) | 6,139,892 |
| 8 Sep 2017 | CNY | 20.1467 | 20.44 | 19.1111 | 19.4756 | 19.4756 | -0.969 (-4.74%) | 8,518,817 |
| 7 Sep 2017 | CNY | 21.5556 | 21.8667 | 20.4444 | 20.4444 | 20.4444 | -1.911 (-8.55%) | 12,992,368 |
| 6 Sep 2017 | CNY | 20.5022 | 22.3778 | 19.6933 | 22.3556 | 22.3556 | +1.911 (+9.35%) | 14,245,776 |
| 5 Sep 2017 | CNY | 19.3244 | 20.4444 | 17.7778 | 20.4444 | 20.4444 | +1.369 (+7.18%) | 12,508,013 |
| 4 Sep 2017 | CNY | 18.7911 | 20.4178 | 18.6578 | 19.0756 | 19.0756 | +0.516 (+2.78%) | 13,607,757 |
| 1 Sep 2017 | CNY | 18.8311 | 19.8178 | 18.5156 | 18.56 | 18.56 | +0.173 (+0.94%) | 14,879,457 |
| 31 Aug 2017 | CNY | 16.7111 | 18.3867 | 16.6489 | 18.3867 | 18.3867 | +1.671 (+10.00%) | 7,654,032 |
| 30 Aug 2017 | CNY | 16.6267 | 17.2444 | 16.3556 | 16.7156 | 16.7156 | -0.138 (-0.82%) | 7,104,555 |
| 29 Aug 2017 | CNY | 16.8356 | 18.0533 | 16.7378 | 16.8533 | 16.8533 | -0.325 (-1.89%) | 12,136,788 |
| 28 Aug 2017 | CNY | 16.6711 | 17.5956 | 16.3689 | 17.1778 | 17.1778 | +0.818 (+5.00%) | 10,625,211 |
| 25 Aug 2017 | CNY | 15.8044 | 16.6756 | 15.6311 | 16.36 | 16.36 | +0.449 (+2.82%) | 8,817,117 |
| 24 Aug 2017 | CNY | 16.4356 | 17.7244 | 15.8667 | 15.9111 | 15.9111 | -0.96 (-5.69%) | 11,714,901 |
| 23 Aug 2017 | CNY | 16.1244 | 17.44 | 15.4311 | 16.8711 | 16.8711 | +0.831 (+5.18%) | 13,047,417 |
| 22 Aug 2017 | CNY | 16.5333 | 17.0844 | 16 | 16.04 | 16.04 | -0.218 (-1.34%) | 11,736,796 |
| 21 Aug 2017 | CNY | 14.7556 | 16.2578 | 14.7556 | 16.2578 | 16.2578 | +1.48 (+10.02%) | 8,886,109 |
| 18 Aug 2017 | CNY | 14.5778 | 14.9467 | 14.5111 | 14.7778 | 14.7778 | +0.089 (+0.61%) | 3,768,525 |
| 17 Aug 2017 | CNY | 14.6578 | 15.0178 | 14.5244 | 14.6889 | 14.6889 | -0.062 (-0.42%) | 5,816,551 |
| 16 Aug 2017 | CNY | 14.2 | 15.0489 | 14.1778 | 14.7511 | 14.7511 | +0.547 (+3.85%) | 7,320,600 |
| 15 Aug 2017 | CNY | 13.9467 | 14.3733 | 13.9467 | 14.2044 | 14.2044 | +0.28 (+2.01%) | 4,093,031 |
| 14 Aug 2017 | CNY | 13.4578 | 14 | 13.4578 | 13.9244 | 13.9244 | +0.427 (+3.16%) | 3,758,906 |
| 11 Aug 2017 | CNY | 13.4133 | 13.6711 | 13.3511 | 13.4978 | 13.4978 | -0.035 (-0.26%) | 2,629,710 |
