| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | CNY | 18.17 | 18.2 | 18.06 | 18.07 | 18.07 | -0.11 (-0.61%) | 5,833,280 |
| 10 Oct 2017 | CNY | 18.36 | 18.39 | 18.03 | 18.18 | 18.18 | -0.19 (-1.03%) | 9,767,406 |
| 9 Oct 2017 | CNY | 18.58 | 18.8 | 18.36 | 18.37 | 18.37 | -0.02 (-0.11%) | 8,356,409 |
| 29 Sep 2017 | CNY | 18.27 | 18.48 | 18.26 | 18.39 | 18.39 | +0.13 (+0.71%) | 6,141,515 |
| 28 Sep 2017 | CNY | 18.29 | 18.33 | 18.22 | 18.26 | 18.26 | 0.0 (0.0%) | 4,541,144 |
| 27 Sep 2017 | CNY | 18.42 | 18.42 | 18.25 | 18.26 | 18.26 | -0.18 (-0.98%) | 5,755,600 |
| 26 Sep 2017 | CNY | 18.5 | 18.53 | 18.35 | 18.44 | 18.44 | -0.1 (-0.54%) | 6,109,993 |
| 25 Sep 2017 | CNY | 18.33 | 18.59 | 18.31 | 18.54 | 18.54 | +0.07 (+0.38%) | 10,350,547 |
| 22 Sep 2017 | CNY | 18.36 | 18.51 | 18.23 | 18.47 | 18.47 | +0.11 (+0.60%) | 7,962,619 |
| 21 Sep 2017 | CNY | 18.63 | 18.72 | 18.34 | 18.36 | 18.36 | -0.27 (-1.45%) | 12,565,038 |
| 20 Sep 2017 | CNY | 18.71 | 18.77 | 18.59 | 18.63 | 18.63 | -0.08 (-0.43%) | 7,747,086 |
| 19 Sep 2017 | CNY | 18.93 | 18.98 | 18.66 | 18.71 | 18.71 | -0.16 (-0.85%) | 7,689,107 |
| 18 Sep 2017 | CNY | 18.74 | 19.05 | 18.66 | 18.87 | 18.87 | +0.17 (+0.91%) | 12,089,215 |
| 15 Sep 2017 | CNY | 18.66 | 18.87 | 18.56 | 18.7 | 18.7 | +0.02 (+0.11%) | 8,837,371 |
| 14 Sep 2017 | CNY | 18.82 | 18.99 | 18.66 | 18.68 | 18.68 | -0.17 (-0.90%) | 9,176,388 |
| 13 Sep 2017 | CNY | 18.94 | 18.95 | 18.68 | 18.85 | 18.85 | -0.09 (-0.48%) | 8,243,615 |
| 12 Sep 2017 | CNY | 18.75 | 19.16 | 18.75 | 18.94 | 18.94 | +0.21 (+1.12%) | 18,632,993 |
| 11 Sep 2017 | CNY | 18.77 | 18.86 | 18.62 | 18.73 | 18.73 | +0.01 (+0.05%) | 10,613,122 |
| 8 Sep 2017 | CNY | 18.72 | 18.8 | 18.63 | 18.72 | 18.72 | +0.06 (+0.32%) | 10,096,435 |
| 7 Sep 2017 | CNY | 18.85 | 18.99 | 18.65 | 18.66 | 18.66 | -0.17 (-0.90%) | 9,297,805 |
| 6 Sep 2017 | CNY | 18.91 | 18.93 | 18.69 | 18.83 | 18.83 | -0.12 (-0.63%) | 10,155,724 |
| 5 Sep 2017 | CNY | 19.05 | 19.17 | 18.93 | 18.95 | 18.95 | -0.09 (-0.47%) | 9,502,989 |
| 4 Sep 2017 | CNY | 19.12 | 19.12 | 18.91 | 19.04 | 19.04 | -0.09 (-0.47%) | 11,575,501 |
| 1 Sep 2017 | CNY | 19.18 | 19.37 | 19.02 | 19.13 | 19.13 | -0.03 (-0.16%) | 16,184,158 |
| 31 Aug 2017 | CNY | 19 | 19.25 | 18.98 | 19.16 | 19.16 | +0.05 (+0.26%) | 16,374,814 |
| 30 Aug 2017 | CNY | 19.1 | 19.56 | 19.06 | 19.11 | 19.11 | -0.04 (-0.21%) | 24,485,418 |
| 29 Aug 2017 | CNY | 19.38 | 19.4 | 19.03 | 19.15 | 19.15 | -0.43 (-2.20%) | 31,144,252 |
| 28 Aug 2017 | CNY | 18.69 | 19.7 | 18.69 | 19.58 | 19.58 | +1.02 (+5.50%) | 59,277,577 |
| 25 Aug 2017 | CNY | 18.2 | 18.65 | 18.15 | 18.56 | 18.56 | +0.43 (+2.37%) | 24,375,923 |
| 24 Aug 2017 | CNY | 18.48 | 18.62 | 18.12 | 18.13 | 18.13 | -0.51 (-2.74%) | 14,074,796 |
