| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 15.9 | 15.97 | 15.81 | 15.9 | 15.9 | -0.01 (-0.06%) | 610,180 |
| 20 Oct 2017 | CNY | 15.85 | 15.96 | 15.77 | 15.91 | 15.91 | +0.09 (+0.57%) | 697,652 |
| 19 Oct 2017 | CNY | 16.19 | 16.29 | 15.73 | 15.82 | 15.82 | -0.46 (-2.83%) | 1,484,000 |
| 18 Oct 2017 | CNY | 16.19 | 16.56 | 16.19 | 16.28 | 16.28 | +0.09 (+0.56%) | 1,324,500 |
| 17 Oct 2017 | CNY | 15.93 | 16.36 | 15.9 | 16.19 | 16.19 | +0.14 (+0.87%) | 908,000 |
| 16 Oct 2017 | CNY | 16.81 | 16.81 | 15.98 | 16.05 | 16.05 | -0.53 (-3.20%) | 1,673,935 |
| 13 Oct 2017 | CNY | 16.24 | 16.67 | 16.02 | 16.58 | 16.58 | +0.33 (+2.03%) | 1,667,648 |
| 12 Oct 2017 | CNY | 16.28 | 16.42 | 16.17 | 16.25 | 16.25 | -0.03 (-0.18%) | 818,204 |
| 11 Oct 2017 | CNY | 16.51 | 16.74 | 16.27 | 16.28 | 16.28 | -0.23 (-1.39%) | 1,334,748 |
| 10 Oct 2017 | CNY | 16.09 | 16.59 | 15.96 | 16.51 | 16.51 | +0.46 (+2.87%) | 1,890,341 |
| 9 Oct 2017 | CNY | 16.13 | 16.3 | 15.92 | 16.05 | 16.05 | +0.14 (+0.88%) | 895,548 |
| 29 Sep 2017 | CNY | 15.9 | 16.14 | 15.84 | 15.91 | 15.91 | +0.01 (+0.06%) | 886,731 |
| 28 Sep 2017 | CNY | 16.1 | 16.32 | 15.9 | 15.9 | 15.9 | -0.33 (-2.03%) | 1,143,052 |
| 27 Sep 2017 | CNY | 16.11 | 16.39 | 15.72 | 16.23 | 16.23 | 0.0 (0.0%) | 2,029,248 |
| 26 Sep 2017 | CNY | 16.78 | 16.79 | 16.1 | 16.23 | 16.23 | -0.56 (-3.34%) | 2,224,146 |
| 25 Sep 2017 | CNY | 16.75 | 17 | 16.65 | 16.79 | 16.79 | -0.07 (-0.42%) | 1,870,020 |
| 22 Sep 2017 | CNY | 16.66 | 17.07 | 16.56 | 16.86 | 16.86 | -0.08 (-0.47%) | 3,246,323 |
| 21 Sep 2017 | CNY | 16.33 | 17.98 | 16.33 | 16.94 | 16.94 | +0.55 (+3.36%) | 5,743,477 |
| 20 Sep 2017 | CNY | 16.27 | 16.41 | 16.07 | 16.39 | 16.39 | +0.12 (+0.74%) | 1,569,164 |
| 19 Sep 2017 | CNY | 16.28 | 16.45 | 16.2 | 16.27 | 16.27 | -0.02 (-0.12%) | 946,732 |
| 18 Sep 2017 | CNY | 16.35 | 16.4 | 16.2 | 16.29 | 16.29 | -0.05 (-0.31%) | 1,091,432 |
| 15 Sep 2017 | CNY | 16.4 | 16.48 | 16.26 | 16.34 | 16.34 | -0.1 (-0.61%) | 1,158,075 |
| 14 Sep 2017 | CNY | 16.67 | 16.79 | 16.42 | 16.44 | 16.44 | -0.21 (-1.26%) | 1,413,300 |
| 13 Sep 2017 | CNY | 16.55 | 16.69 | 16.36 | 16.65 | 16.65 | +0.21 (+1.28%) | 1,217,064 |
| 12 Sep 2017 | CNY | 16.86 | 16.9 | 16.42 | 16.44 | 16.44 | -0.4 (-2.38%) | 1,942,958 |
| 11 Sep 2017 | CNY | 16.66 | 17.04 | 16.66 | 16.84 | 16.84 | +0.07 (+0.42%) | 2,624,064 |
| 8 Sep 2017 | CNY | 16.42 | 16.85 | 16.34 | 16.77 | 16.77 | +0.32 (+1.95%) | 3,811,384 |
| 7 Sep 2017 | CNY | 16.26 | 16.78 | 16.21 | 16.45 | 16.45 | +0.2 (+1.23%) | 2,781,513 |
| 6 Sep 2017 | CNY | 16.35 | 16.4 | 16.12 | 16.25 | 16.25 | -0.1 (-0.61%) | 1,226,032 |
| 5 Sep 2017 | CNY | 16.53 | 16.6 | 16.29 | 16.35 | 16.35 | -0.16 (-0.97%) | 1,608,248 |
