| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | CNY | 14.67 | 14.99 | 14.61 | 14.73 | 14.73 | -0.03 (-0.20%) | 12,058,524 |
| 18 Oct 2017 | CNY | 14.94 | 15.1 | 14.72 | 14.76 | 14.76 | -0.18 (-1.20%) | 11,846,386 |
| 17 Oct 2017 | CNY | 15.35 | 15.38 | 14.91 | 14.94 | 14.94 | -0.42 (-2.73%) | 15,761,351 |
| 16 Oct 2017 | CNY | 15.32 | 15.71 | 15.28 | 15.36 | 15.36 | -0.13 (-0.84%) | 16,672,851 |
| 13 Oct 2017 | CNY | 15.5 | 15.54 | 15.25 | 15.49 | 15.49 | -0.04 (-0.26%) | 13,547,732 |
| 12 Oct 2017 | CNY | 15.46 | 15.84 | 15.33 | 15.53 | 15.53 | +0.03 (+0.19%) | 20,671,076 |
| 11 Oct 2017 | CNY | 15.73 | 15.74 | 15.27 | 15.5 | 15.5 | -0.28 (-1.77%) | 21,085,962 |
| 10 Oct 2017 | CNY | 16.13 | 16.19 | 15.58 | 15.78 | 15.78 | -0.52 (-3.19%) | 35,809,961 |
| 9 Oct 2017 | CNY | 16.48 | 16.85 | 16.17 | 16.3 | 16.3 | +0.28 (+1.75%) | 45,725,340 |
| 29 Sep 2017 | CNY | 16 | 16.66 | 15.81 | 16.02 | 16.02 | -0.09 (-0.56%) | 49,990,884 |
| 28 Sep 2017 | CNY | 15.7 | 16.5 | 15.61 | 16.11 | 16.11 | +0.31 (+1.96%) | 52,959,596 |
| 27 Sep 2017 | CNY | 15.48 | 16.06 | 15.15 | 15.8 | 15.8 | +0.32 (+2.07%) | 42,531,791 |
| 26 Sep 2017 | CNY | 15.09 | 15.54 | 14.86 | 15.48 | 15.48 | +0.32 (+2.11%) | 26,837,200 |
| 25 Sep 2017 | CNY | 15.61 | 15.94 | 15.08 | 15.16 | 15.16 | -0.66 (-4.17%) | 34,580,126 |
| 22 Sep 2017 | CNY | 15.03 | 16.15 | 14.65 | 15.82 | 15.82 | +0.78 (+5.19%) | 51,898,599 |
| 21 Sep 2017 | CNY | 15.03 | 15.27 | 14.74 | 15.04 | 15.04 | -0.09 (-0.59%) | 24,866,742 |
| 20 Sep 2017 | CNY | 14.21 | 15.25 | 14.15 | 15.13 | 15.13 | +0.81 (+5.66%) | 35,738,713 |
| 19 Sep 2017 | CNY | 14.54 | 14.55 | 14.25 | 14.32 | 14.32 | -0.22 (-1.51%) | 10,461,686 |
| 18 Sep 2017 | CNY | 14.26 | 14.58 | 14.22 | 14.54 | 14.54 | +0.33 (+2.32%) | 15,573,719 |
| 15 Sep 2017 | CNY | 14.42 | 14.49 | 14.11 | 14.21 | 14.21 | -0.24 (-1.66%) | 14,661,901 |
| 14 Sep 2017 | CNY | 14.53 | 14.63 | 14.3 | 14.45 | 14.45 | -0.09 (-0.62%) | 13,509,650 |
| 13 Sep 2017 | CNY | 14.5 | 14.8 | 14.32 | 14.54 | 14.54 | +0.08 (+0.55%) | 17,732,687 |
| 12 Sep 2017 | CNY | 14.7 | 14.85 | 14.44 | 14.46 | 14.46 | -0.32 (-2.17%) | 18,410,958 |
| 11 Sep 2017 | CNY | 14.68 | 14.91 | 14.6 | 14.78 | 14.78 | +0.07 (+0.48%) | 11,211,632 |
| 8 Sep 2017 | CNY | 14.76 | 14.9 | 14.46 | 14.71 | 14.71 | 0.0 (0.0%) | 14,696,495 |
| 7 Sep 2017 | CNY | 15 | 15.3 | 14.67 | 14.71 | 14.71 | -0.41 (-2.71%) | 16,634,491 |
| 6 Sep 2017 | CNY | 15.04 | 15.13 | 14.9 | 15.12 | 15.12 | -0.1 (-0.66%) | 12,999,666 |
| 5 Sep 2017 | CNY | 15.33 | 15.7 | 15.18 | 15.22 | 15.22 | -0.13 (-0.85%) | 17,390,259 |
| 4 Sep 2017 | CNY | 14.9 | 15.58 | 14.9 | 15.35 | 15.35 | +0.22 (+1.45%) | 21,596,115 |
| 1 Sep 2017 | CNY | 15 | 15.18 | 14.92 | 15.13 | 15.13 | +0.03 (+0.20%) | 11,258,351 |
