| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | CNY | 18.3631 | 18.7075 | 18.2015 | 18.5842 | 18.5842 | +0.247 (+1.34%) | 6,629,580 |
| 11 Oct 2017 | CNY | 19.3793 | 19.4218 | 18.2908 | 18.3376 | 18.3376 | -1.39 (-7.05%) | 13,074,869 |
| 10 Oct 2017 | CNY | 19.1794 | 20.1446 | 18.8776 | 19.7279 | 19.7279 | +0.548 (+2.86%) | 19,320,663 |
| 9 Oct 2017 | CNY | 18.9243 | 19.7704 | 18.4226 | 19.1794 | 19.1794 | +1.05 (+5.79%) | 15,575,096 |
| 29 Sep 2017 | CNY | 17.5808 | 18.2823 | 17.5808 | 18.1293 | 18.1293 | +0.387 (+2.18%) | 6,624,758 |
| 28 Sep 2017 | CNY | 17.8316 | 18.3759 | 17.602 | 17.7424 | 17.7424 | -0.178 (-1.00%) | 7,768,197 |
| 27 Sep 2017 | CNY | 17.3257 | 18.1378 | 17.0111 | 17.9209 | 17.9209 | +0.417 (+2.38%) | 7,072,892 |
| 26 Sep 2017 | CNY | 18.2823 | 18.2823 | 17.2321 | 17.5043 | 17.5043 | -0.995 (-5.38%) | 9,307,553 |
| 25 Sep 2017 | CNY | 17.3682 | 18.8053 | 17.2619 | 18.4992 | 18.4992 | +1.02 (+5.84%) | 14,381,677 |
| 22 Sep 2017 | CNY | 16.8155 | 17.5085 | 16.3053 | 17.4787 | 17.4787 | +0.536 (+3.16%) | 7,650,928 |
| 21 Sep 2017 | CNY | 17.1556 | 17.5935 | 16.892 | 16.943 | 16.943 | -0.259 (-1.51%) | 5,338,360 |
| 20 Sep 2017 | CNY | 16.8708 | 17.3725 | 16.6327 | 17.2024 | 17.2024 | +0.166 (+0.97%) | 5,626,421 |
| 19 Sep 2017 | CNY | 17.4192 | 17.4958 | 16.892 | 17.0366 | 17.0366 | -0.446 (-2.55%) | 5,843,442 |
| 18 Sep 2017 | CNY | 17.1514 | 17.6446 | 16.756 | 17.483 | 17.483 | +0.327 (+1.91%) | 6,895,165 |
| 15 Sep 2017 | CNY | 18.665 | 18.835 | 17.0068 | 17.1556 | 17.1556 | -1.709 (-9.06%) | 13,603,380 |
| 14 Sep 2017 | CNY | 18.9413 | 19.1964 | 18.614 | 18.8648 | 18.8648 | -0.4 (-2.07%) | 11,481,725 |
| 13 Sep 2017 | CNY | 18.006 | 19.9745 | 17.9082 | 19.2645 | 19.2645 | +1.05 (+5.77%) | 20,394,899 |
| 12 Sep 2017 | CNY | 17.7679 | 18.4311 | 17.5255 | 18.2143 | 18.2143 | +0.451 (+2.54%) | 13,135,675 |
| 11 Sep 2017 | CNY | 17.415 | 17.7934 | 17.1599 | 17.7636 | 17.7636 | +0.225 (+1.28%) | 5,721,508 |
| 8 Sep 2017 | CNY | 17.432 | 17.7849 | 17.0153 | 17.5383 | 17.5383 | -0.055 (-0.31%) | 6,816,375 |
| 7 Sep 2017 | CNY | 17.4745 | 18.5289 | 17.3469 | 17.5935 | 17.5935 | +0.302 (+1.75%) | 12,385,286 |
| 6 Sep 2017 | CNY | 17.2151 | 17.602 | 17.0111 | 17.2917 | 17.2917 | -0.404 (-2.28%) | 8,010,180 |
| 5 Sep 2017 | CNY | 17.5 | 18.0442 | 17.0536 | 17.6956 | 17.6956 | +0.353 (+2.03%) | 9,454,793 |
| 4 Sep 2017 | CNY | 16.9388 | 18.5799 | 16.6242 | 17.3427 | 17.3427 | +0.344 (+2.03%) | 13,659,324 |
| 1 Sep 2017 | CNY | 16.5349 | 17.3384 | 16.3265 | 16.9983 | 16.9983 | +0.289 (+1.73%) | 10,832,893 |
| 31 Aug 2017 | CNY | 16.3308 | 17.4235 | 16.216 | 16.7092 | 16.7092 | +0.557 (+3.45%) | 13,245,156 |
| 30 Aug 2017 | CNY | 16.4881 | 16.6582 | 16.0417 | 16.1522 | 16.1522 | -0.6 (-3.58%) | 9,976,233 |
| 29 Aug 2017 | CNY | 16.0459 | 17.6105 | 15.9354 | 16.7517 | 16.7517 | +0.731 (+4.56%) | 19,057,037 |
| 28 Aug 2017 | CNY | 14.6599 | 16.0204 | 14.5706 | 16.0204 | 16.0204 | +1.458 (+10.01%) | 13,657,029 |
| 25 Aug 2017 | CNY | 13.8605 | 14.6344 | 13.818 | 14.5621 | 14.5621 | +0.697 (+5.03%) | 5,527,632 |
