| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | CNY | 20.45 | 21.53 | 20.45 | 21.34 | 16.4154 | +0.93 (+4.56%) | 3,627,233 |
| 19 Sep 2017 | CNY | 20.27 | 20.51 | 20.26 | 20.41 | 15.7 | +0.07 (+0.34%) | 1,432,779 |
| 18 Sep 2017 | CNY | 20.19 | 20.49 | 20.19 | 20.34 | 15.6462 | +0.21 (+1.04%) | 1,456,238 |
| 15 Sep 2017 | CNY | 20.11 | 20.2 | 19.81 | 20.13 | 15.4846 | -0.06 (-0.30%) | 970,583 |
| 14 Sep 2017 | CNY | 19.7 | 20.3 | 19.7 | 20.19 | 15.5308 | +0.53 (+2.70%) | 2,009,092 |
| 13 Sep 2017 | CNY | 19.48 | 19.67 | 19.45 | 19.66 | 15.1231 | +0.07 (+0.36%) | 851,843 |
| 12 Sep 2017 | CNY | 19.68 | 19.84 | 19.35 | 19.59 | 15.0692 | -0.08 (-0.41%) | 1,704,660 |
| 11 Sep 2017 | CNY | 19.76 | 20.49 | 19.65 | 19.67 | 15.1308 | -0.06 (-0.30%) | 3,027,825 |
| 8 Sep 2017 | CNY | 19.31 | 19.74 | 19.31 | 19.73 | 15.1769 | +0.43 (+2.23%) | 2,071,123 |
| 7 Sep 2017 | CNY | 19.19 | 19.55 | 19.05 | 19.3 | 14.8462 | +0.1 (+0.52%) | 2,621,152 |
| 6 Sep 2017 | CNY | 18.6 | 19.22 | 18.51 | 19.2 | 14.7692 | +0.56 (+3.00%) | 3,119,670 |
| 5 Sep 2017 | CNY | 18.64 | 18.82 | 18.6 | 18.64 | 14.3385 | -0.12 (-0.64%) | 910,700 |
| 4 Sep 2017 | CNY | 18.75 | 18.88 | 18.47 | 18.76 | 14.4308 | -0.01 (-0.05%) | 1,371,430 |
| 1 Sep 2017 | CNY | 18.84 | 18.89 | 18.6 | 18.77 | 14.4385 | -0.06 (-0.32%) | 1,485,715 |
| 31 Aug 2017 | CNY | 18.7 | 18.99 | 18.65 | 18.83 | 14.4846 | +0.09 (+0.48%) | 1,791,356 |
| 30 Aug 2017 | CNY | 18.59 | 18.86 | 18.43 | 18.74 | 14.4154 | +0.14 (+0.75%) | 1,683,907 |
| 29 Aug 2017 | CNY | 18.49 | 18.68 | 18.37 | 18.6 | 14.3077 | +0.06 (+0.32%) | 1,707,588 |
| 28 Aug 2017 | CNY | 18.44 | 18.65 | 18.37 | 18.54 | 14.2615 | -0.01 (-0.05%) | 2,562,371 |
| 25 Aug 2017 | CNY | 17.62 | 18.97 | 17.62 | 18.55 | 14.2692 | +0.92 (+5.22%) | 3,172,346 |
| 24 Aug 2017 | CNY | 17.85 | 18.01 | 17.6 | 17.63 | 13.5615 | -0.35 (-1.95%) | 981,924 |
| 23 Aug 2017 | CNY | 17.9 | 18.08 | 17.9 | 17.98 | 13.8308 | +0.04 (+0.22%) | 877,224 |
| 22 Aug 2017 | CNY | 18.07 | 18.26 | 17.81 | 17.94 | 13.8 | -0.1 (-0.55%) | 1,362,898 |
| 21 Aug 2017 | CNY | 17.98 | 18.08 | 17.84 | 18.04 | 13.8769 | +0.11 (+0.61%) | 1,412,098 |
| 18 Aug 2017 | CNY | 17.9 | 18.03 | 17.76 | 17.93 | 13.7923 | -0.03 (-0.17%) | 1,134,518 |
| 17 Aug 2017 | CNY | 17.73 | 18.08 | 17.59 | 17.96 | 13.8154 | +0.27 (+1.53%) | 1,600,973 |
| 16 Aug 2017 | CNY | 17.5 | 17.76 | 17.42 | 17.69 | 13.6077 | +0.16 (+0.91%) | 1,184,777 |
| 15 Aug 2017 | CNY | 17.54 | 17.64 | 17.39 | 17.53 | 13.4846 | -0.01 (-0.06%) | 763,816 |
| 14 Aug 2017 | CNY | 17.1 | 17.55 | 17.1 | 17.54 | 13.4923 | +0.28 (+1.62%) | 947,177 |
| 11 Aug 2017 | CNY | 17.45 | 17.45 | 17.12 | 17.26 | 13.2769 | -0.3 (-1.71%) | 1,226,711 |
| 10 Aug 2017 | CNY | 17.79 | 18.08 | 17.37 | 17.56 | 13.5077 | -0.14 (-0.79%) | 2,000,900 |
