| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 15.19 | 15.19 | 14.45 | 14.6 | 14.6 | -0.59 (-3.88%) | 3,818,291 |
| 13 Oct 2017 | CNY | 15.11 | 15.41 | 15.05 | 15.19 | 15.19 | 0.0 (0.0%) | 4,354,069 |
| 12 Oct 2017 | CNY | 14.95 | 15.23 | 14.69 | 15.19 | 15.19 | +0.09 (+0.60%) | 4,510,043 |
| 11 Oct 2017 | CNY | 15.57 | 15.6 | 14.95 | 15.1 | 15.1 | -0.15 (-0.98%) | 9,136,276 |
| 10 Oct 2017 | CNY | 14.07 | 15.27 | 14 | 15.25 | 15.25 | +1.18 (+8.39%) | 14,793,899 |
| 9 Oct 2017 | CNY | 14.16 | 14.23 | 14.02 | 14.07 | 14.07 | +0.01 (+0.07%) | 3,710,008 |
| 29 Sep 2017 | CNY | 14.02 | 14.28 | 14 | 14.06 | 14.06 | 0.0 (0.0%) | 3,985,004 |
| 28 Sep 2017 | CNY | 14.46 | 14.46 | 14.03 | 14.06 | 14.06 | -0.31 (-2.16%) | 3,225,976 |
| 27 Sep 2017 | CNY | 14.27 | 14.5 | 14.13 | 14.37 | 14.37 | +0.25 (+1.77%) | 4,025,181 |
| 26 Sep 2017 | CNY | 14.58 | 14.58 | 13.98 | 14.12 | 14.12 | -0.87 (-5.80%) | 10,185,128 |
| 18 Sep 2017 | CNY | 15.12 | 15.17 | 14.85 | 14.99 | 14.99 | -0.15 (-0.99%) | 4,553,389 |
| 15 Sep 2017 | CNY | 15.22 | 15.26 | 15 | 15.14 | 15.14 | -0.07 (-0.46%) | 2,528,346 |
| 14 Sep 2017 | CNY | 15.44 | 15.44 | 15.08 | 15.21 | 15.21 | -0.19 (-1.23%) | 4,047,962 |
| 13 Sep 2017 | CNY | 15.46 | 15.46 | 15.2 | 15.4 | 15.4 | -0.05 (-0.32%) | 2,881,865 |
| 12 Sep 2017 | CNY | 15.81 | 15.95 | 15.45 | 15.45 | 15.45 | -0.43 (-2.71%) | 4,653,680 |
| 11 Sep 2017 | CNY | 15.78 | 15.99 | 15.73 | 15.88 | 15.88 | +0.1 (+0.63%) | 2,149,555 |
| 8 Sep 2017 | CNY | 15.81 | 16.04 | 15.7 | 15.78 | 15.78 | -0.02 (-0.13%) | 2,590,018 |
| 7 Sep 2017 | CNY | 15.9 | 16.08 | 15.77 | 15.8 | 15.8 | -0.24 (-1.50%) | 2,329,723 |
| 6 Sep 2017 | CNY | 16.07 | 16.1 | 15.88 | 16.04 | 16.04 | -0.06 (-0.37%) | 2,387,080 |
| 5 Sep 2017 | CNY | 15.55 | 16.17 | 15.4 | 16.1 | 16.1 | +0.5 (+3.21%) | 5,532,494 |
| 4 Sep 2017 | CNY | 15.5 | 15.65 | 15.21 | 15.6 | 15.6 | +0.05 (+0.32%) | 4,282,886 |
| 1 Sep 2017 | CNY | 15.6 | 15.74 | 15.41 | 15.55 | 15.55 | -0.14 (-0.89%) | 4,151,295 |
| 31 Aug 2017 | CNY | 15.9 | 15.98 | 15.58 | 15.69 | 15.69 | -0.22 (-1.38%) | 3,203,480 |
| 30 Aug 2017 | CNY | 15.83 | 16.03 | 15.83 | 15.91 | 15.91 | -0.01 (-0.06%) | 1,575,592 |
| 29 Aug 2017 | CNY | 16.38 | 16.38 | 15.9 | 15.92 | 15.92 | -0.47 (-2.87%) | 3,556,832 |
| 28 Aug 2017 | CNY | 16.13 | 16.46 | 16.03 | 16.39 | 16.39 | +0.26 (+1.61%) | 2,512,520 |
| 25 Aug 2017 | CNY | 15.97 | 16.22 | 15.92 | 16.13 | 16.13 | -0.02 (-0.12%) | 1,542,620 |
| 24 Aug 2017 | CNY | 16.24 | 16.54 | 16.01 | 16.15 | 16.15 | +0.09 (+0.56%) | 2,917,457 |
| 23 Aug 2017 | CNY | 16.19 | 16.25 | 16.03 | 16.06 | 16.06 | -0.1 (-0.62%) | 1,483,296 |
| 22 Aug 2017 | CNY | 16.2 | 16.29 | 16.05 | 16.16 | 16.16 | -0.05 (-0.31%) | 1,333,364 |
