| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 18.2 | 18.47 | 17.41 | 17.44 | 17.44 | -0.71 (-3.91%) | 9,115,038 |
| 13 Oct 2017 | CNY | 17.53 | 18.54 | 17.46 | 18.15 | 18.15 | +0.59 (+3.36%) | 12,234,473 |
| 12 Oct 2017 | CNY | 17.6 | 17.88 | 17.32 | 17.56 | 17.56 | -0.12 (-0.68%) | 8,596,155 |
| 11 Oct 2017 | CNY | 17.18 | 17.77 | 16.96 | 17.68 | 17.68 | +0.57 (+3.33%) | 13,057,763 |
| 10 Oct 2017 | CNY | 16.75 | 17.15 | 16.71 | 17.11 | 17.11 | +0.36 (+2.15%) | 5,388,760 |
| 9 Oct 2017 | CNY | 16.96 | 16.99 | 16.6 | 16.75 | 16.75 | +0.07 (+0.42%) | 2,514,587 |
| 29 Sep 2017 | CNY | 16.51 | 16.8 | 16.5 | 16.68 | 16.68 | +0.17 (+1.03%) | 2,135,750 |
| 28 Sep 2017 | CNY | 16.81 | 16.81 | 16.49 | 16.51 | 16.51 | -0.32 (-1.90%) | 3,497,182 |
| 27 Sep 2017 | CNY | 16.7 | 16.9 | 16.63 | 16.83 | 16.83 | +0.07 (+0.42%) | 2,797,413 |
| 26 Sep 2017 | CNY | 16.8 | 16.95 | 16.62 | 16.76 | 16.76 | -0.1 (-0.59%) | 3,311,353 |
| 25 Sep 2017 | CNY | 17.17 | 17.37 | 16.85 | 16.86 | 16.86 | -0.15 (-0.88%) | 5,363,200 |
| 22 Sep 2017 | CNY | 17.08 | 17.09 | 16.77 | 17.01 | 17.01 | 0.0 (0.0%) | 4,224,652 |
| 21 Sep 2017 | CNY | 16.97 | 17.17 | 16.81 | 17.01 | 17.01 | +0.11 (+0.65%) | 5,552,492 |
| 20 Sep 2017 | CNY | 16.76 | 17.18 | 16.68 | 16.9 | 16.9 | +0.04 (+0.24%) | 3,839,347 |
| 19 Sep 2017 | CNY | 16.53 | 16.89 | 16.5 | 16.86 | 16.86 | +0.09 (+0.54%) | 4,855,307 |
| 18 Sep 2017 | CNY | 17.12 | 17.5 | 16.65 | 16.77 | 16.77 | +0.2 (+1.21%) | 6,922,957 |
| 15 Sep 2017 | CNY | 16.9 | 16.94 | 16.54 | 16.57 | 16.57 | -0.3 (-1.78%) | 3,778,550 |
| 14 Sep 2017 | CNY | 17.08 | 17.12 | 16.76 | 16.87 | 16.87 | -0.2 (-1.17%) | 2,883,800 |
| 13 Sep 2017 | CNY | 16.67 | 17.09 | 16.67 | 17.07 | 17.07 | +0.16 (+0.95%) | 2,849,826 |
| 12 Sep 2017 | CNY | 17.2 | 17.27 | 16.87 | 16.91 | 16.91 | -0.28 (-1.63%) | 4,418,885 |
| 11 Sep 2017 | CNY | 16.9 | 17.4 | 16.9 | 17.19 | 17.19 | +0.29 (+1.72%) | 5,245,654 |
| 8 Sep 2017 | CNY | 17.09 | 17.09 | 16.85 | 16.9 | 16.9 | -0.21 (-1.23%) | 4,631,350 |
| 7 Sep 2017 | CNY | 16.64 | 17.88 | 16.62 | 17.11 | 17.11 | +0.47 (+2.82%) | 10,616,785 |
| 6 Sep 2017 | CNY | 16.77 | 16.83 | 16.5 | 16.64 | 16.64 | -0.2 (-1.19%) | 3,222,753 |
| 5 Sep 2017 | CNY | 16.94 | 16.95 | 16.75 | 16.84 | 16.84 | -0.1 (-0.59%) | 2,258,203 |
| 4 Sep 2017 | CNY | 16.87 | 16.99 | 16.7 | 16.94 | 16.94 | +0.08 (+0.47%) | 3,232,200 |
| 1 Sep 2017 | CNY | 17 | 17.28 | 16.79 | 16.86 | 16.86 | -0.24 (-1.40%) | 4,271,532 |
| 31 Aug 2017 | CNY | 16.88 | 17.2 | 16.73 | 17.1 | 17.1 | +0.22 (+1.30%) | 4,945,779 |
| 30 Aug 2017 | CNY | 17 | 17 | 16.68 | 16.88 | 16.88 | -0.43 (-2.48%) | 5,945,800 |
| 29 Aug 2017 | CNY | 16.74 | 17.98 | 16.68 | 17.31 | 17.31 | +0.66 (+3.96%) | 11,382,893 |
