| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | CNY | 18.21 | 18.4 | 18.14 | 18.33 | 18.33 | +0.07 (+0.38%) | 6,891,375 |
| 26 Sep 2017 | CNY | 18.19 | 18.4 | 17.84 | 18.26 | 18.26 | -0.08 (-0.44%) | 13,862,290 |
| 25 Sep 2017 | CNY | 19.28 | 19.28 | 17.98 | 18.34 | 18.34 | -1.28 (-6.52%) | 29,439,053 |
| 22 Sep 2017 | CNY | 19.63 | 19.75 | 19.34 | 19.62 | 19.62 | +0.17 (+0.87%) | 8,133,313 |
| 21 Sep 2017 | CNY | 19.97 | 20.17 | 19.33 | 19.45 | 19.45 | -0.67 (-3.33%) | 12,605,963 |
| 20 Sep 2017 | CNY | 20 | 20.44 | 19.6 | 20.12 | 20.12 | +0.08 (+0.40%) | 18,054,511 |
| 19 Sep 2017 | CNY | 19.58 | 20.68 | 19.58 | 20.04 | 20.04 | +0.51 (+2.61%) | 32,707,778 |
| 18 Sep 2017 | CNY | 19.69 | 20.03 | 19.51 | 19.53 | 19.53 | 0.0 (0.0%) | 19,467,568 |
| 15 Sep 2017 | CNY | 19.11 | 20.05 | 19.11 | 19.53 | 19.53 | +0.46 (+2.41%) | 30,953,969 |
| 14 Sep 2017 | CNY | 18.25 | 19.17 | 18.24 | 19.07 | 19.07 | +0.79 (+4.32%) | 28,690,960 |
| 13 Sep 2017 | CNY | 17.95 | 18.36 | 17.95 | 18.28 | 18.28 | +0.32 (+1.78%) | 8,244,971 |
| 12 Sep 2017 | CNY | 18.4 | 18.65 | 17.88 | 17.96 | 17.96 | -0.48 (-2.60%) | 11,385,096 |
| 11 Sep 2017 | CNY | 18.46 | 18.69 | 18.3 | 18.44 | 18.44 | +0.19 (+1.04%) | 10,855,163 |
| 8 Sep 2017 | CNY | 18.25 | 18.53 | 18.12 | 18.25 | 18.25 | 0.0 (0.0%) | 10,060,282 |
| 7 Sep 2017 | CNY | 17.74 | 18.57 | 17.68 | 18.25 | 18.25 | +0.65 (+3.69%) | 23,604,711 |
| 6 Sep 2017 | CNY | 17.59 | 17.76 | 17.48 | 17.6 | 17.6 | -0.06 (-0.34%) | 4,694,150 |
| 5 Sep 2017 | CNY | 17.44 | 17.67 | 17.41 | 17.66 | 17.66 | +0.21 (+1.20%) | 4,749,582 |
| 4 Sep 2017 | CNY | 17.67 | 17.68 | 17.31 | 17.45 | 17.45 | -0.26 (-1.47%) | 10,588,821 |
| 1 Sep 2017 | CNY | 17.88 | 18.26 | 17.66 | 17.71 | 17.71 | -0.24 (-1.34%) | 15,567,551 |
| 31 Aug 2017 | CNY | 17.61 | 18.02 | 17.56 | 17.95 | 17.95 | +0.32 (+1.82%) | 10,570,532 |
| 30 Aug 2017 | CNY | 17.5 | 17.78 | 17.47 | 17.63 | 17.63 | +0.13 (+0.74%) | 7,947,822 |
| 29 Aug 2017 | CNY | 17.56 | 17.64 | 17.35 | 17.5 | 17.5 | +0.01 (+0.06%) | 4,641,671 |
| 28 Aug 2017 | CNY | 17.12 | 17.77 | 17.12 | 17.49 | 17.49 | +0.3 (+1.75%) | 18,006,429 |
| 25 Aug 2017 | CNY | 16.94 | 17.3 | 16.94 | 17.19 | 17.19 | +0.21 (+1.24%) | 9,000,537 |
| 24 Aug 2017 | CNY | 17.1 | 17.2 | 16.84 | 16.98 | 16.98 | -0.08 (-0.47%) | 7,160,124 |
| 23 Aug 2017 | CNY | 17.13 | 17.28 | 16.93 | 17.06 | 17.06 | -0.13 (-0.76%) | 8,107,886 |
| 22 Aug 2017 | CNY | 16.65 | 17.41 | 16.65 | 17.19 | 17.19 | +0.6 (+3.62%) | 18,507,267 |
| 21 Aug 2017 | CNY | 16.8 | 16.82 | 16.48 | 16.59 | 16.59 | -0.16 (-0.96%) | 11,378,329 |
| 18 Aug 2017 | CNY | 16.52 | 16.78 | 16.52 | 16.75 | 16.75 | +0.24 (+1.45%) | 8,250,287 |
| 17 Aug 2017 | CNY | 16.62 | 16.71 | 16.45 | 16.51 | 16.51 | -0.13 (-0.78%) | 6,623,820 |
