| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | CNY | 15.33 | 15.44 | 14.6 | 14.67 | 14.67 | -0.63 (-4.12%) | 32,028,667 |
| 17 Oct 2017 | CNY | 15.18 | 15.44 | 15.17 | 15.3 | 15.3 | +0.01 (+0.07%) | 19,762,851 |
| 16 Oct 2017 | CNY | 15.83 | 15.93 | 15.2 | 15.29 | 15.29 | -0.64 (-4.02%) | 49,333,021 |
| 13 Oct 2017 | CNY | 16.1 | 16.2 | 15.8 | 15.93 | 15.93 | -0.42 (-2.57%) | 58,433,920 |
| 12 Oct 2017 | CNY | 17 | 17.71 | 16.22 | 16.35 | 16.35 | -0.3 (-1.80%) | 119,800,138 |
| 11 Oct 2017 | CNY | 16.33 | 16.71 | 15.92 | 16.65 | 16.65 | +0.43 (+2.65%) | 80,745,348 |
| 10 Oct 2017 | CNY | 16.11 | 16.39 | 15.85 | 16.22 | 16.22 | +0.11 (+0.68%) | 45,511,683 |
| 9 Oct 2017 | CNY | 15.59 | 16.18 | 15.5 | 16.11 | 16.11 | +0.71 (+4.61%) | 49,574,923 |
| 29 Sep 2017 | CNY | 15.5 | 15.58 | 15.28 | 15.4 | 15.4 | -0.09 (-0.58%) | 24,002,709 |
| 28 Sep 2017 | CNY | 15.08 | 15.66 | 15.08 | 15.49 | 15.49 | +0.35 (+2.31%) | 35,687,752 |
| 27 Sep 2017 | CNY | 15.04 | 15.35 | 15.03 | 15.14 | 15.14 | -0.13 (-0.85%) | 21,428,019 |
| 26 Sep 2017 | CNY | 14.96 | 15.29 | 14.82 | 15.27 | 15.27 | +0.33 (+2.21%) | 21,132,225 |
| 25 Sep 2017 | CNY | 15.15 | 15.3 | 14.9 | 14.94 | 14.94 | -0.24 (-1.58%) | 17,980,287 |
| 22 Sep 2017 | CNY | 15.2 | 15.35 | 14.9 | 15.18 | 15.18 | -0.08 (-0.52%) | 26,354,350 |
| 21 Sep 2017 | CNY | 15.8 | 15.95 | 15.22 | 15.26 | 15.26 | -0.54 (-3.42%) | 34,049,275 |
| 20 Sep 2017 | CNY | 15.32 | 15.88 | 15.32 | 15.8 | 15.8 | +0.31 (+2.00%) | 33,031,303 |
| 19 Sep 2017 | CNY | 16.08 | 16.25 | 15.4 | 15.49 | 15.49 | -0.59 (-3.67%) | 44,906,926 |
| 18 Sep 2017 | CNY | 15.9 | 16.22 | 15.87 | 16.08 | 16.08 | +0.1 (+0.63%) | 26,612,782 |
| 15 Sep 2017 | CNY | 16.04 | 16.17 | 15.76 | 15.98 | 15.98 | -0.25 (-1.54%) | 41,635,223 |
| 14 Sep 2017 | CNY | 16.25 | 16.82 | 16.13 | 16.23 | 16.23 | -0.08 (-0.49%) | 51,130,899 |
| 13 Sep 2017 | CNY | 16.46 | 16.58 | 16.15 | 16.31 | 16.31 | -0.33 (-1.98%) | 46,511,000 |
| 12 Sep 2017 | CNY | 16.2 | 16.91 | 15.82 | 16.64 | 16.64 | +0.4 (+2.46%) | 92,555,430 |
| 11 Sep 2017 | CNY | 16.03 | 16.3 | 15.9 | 16.24 | 16.24 | +0.11 (+0.68%) | 40,950,253 |
| 8 Sep 2017 | CNY | 15.92 | 16.2 | 15.78 | 16.13 | 16.13 | -0.01 (-0.06%) | 54,910,414 |
| 7 Sep 2017 | CNY | 17.3 | 17.5 | 15.98 | 16.14 | 16.14 | -0.73 (-4.33%) | 127,800,354 |
| 6 Sep 2017 | CNY | 16.33 | 16.9 | 16.14 | 16.87 | 16.87 | +0.5 (+3.05%) | 83,587,061 |
| 5 Sep 2017 | CNY | 16.5 | 16.6 | 16.03 | 16.37 | 16.37 | -0.32 (-1.92%) | 75,042,385 |
| 4 Sep 2017 | CNY | 15.9 | 17.11 | 15.7 | 16.69 | 16.69 | +0.74 (+4.64%) | 130,414,883 |
| 1 Sep 2017 | CNY | 14.88 | 16.38 | 14.61 | 15.95 | 15.95 | +1.06 (+7.12%) | 121,880,649 |
| 31 Aug 2017 | CNY | 14.74 | 15.09 | 14.61 | 14.89 | 14.89 | +0.18 (+1.22%) | 57,912,267 |
