| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 15.5875 | 15.9552 | 15.5875 | 15.7735 | 15.7735 | -0.101 (-0.64%) | 1,519,871 |
| 16 Oct 2017 | CNY | 16.6441 | 16.6441 | 15.8495 | 15.8749 | 15.8749 | -0.795 (-4.77%) | 2,727,224 |
| 13 Oct 2017 | CNY | 16.5427 | 16.7625 | 16.3652 | 16.6695 | 16.6695 | +0.199 (+1.21%) | 2,320,589 |
| 12 Oct 2017 | CNY | 16.4835 | 16.7371 | 16.3779 | 16.4708 | 16.4708 | -0.114 (-0.69%) | 1,458,539 |
| 11 Oct 2017 | CNY | 16.6737 | 17.0372 | 16.4835 | 16.585 | 16.585 | -0.177 (-1.06%) | 2,119,342 |
| 10 Oct 2017 | CNY | 16.7794 | 16.7836 | 16.4032 | 16.7625 | 16.7625 | -0.038 (-0.23%) | 2,552,547 |
| 9 Oct 2017 | CNY | 16.6737 | 17.1936 | 16.492 | 16.8005 | 16.8005 | +0.308 (+1.87%) | 4,115,183 |
| 29 Sep 2017 | CNY | 15.9806 | 16.6948 | 15.9806 | 16.492 | 16.492 | +0.503 (+3.15%) | 4,757,607 |
| 28 Sep 2017 | CNY | 15.8369 | 16.3187 | 15.672 | 15.989 | 15.989 | +0.169 (+1.07%) | 3,131,895 |
| 27 Sep 2017 | CNY | 15.5706 | 15.9637 | 15.5706 | 15.82 | 15.82 | +0.059 (+0.38%) | 1,630,174 |
| 26 Sep 2017 | CNY | 16.0609 | 16.2976 | 15.5748 | 15.7608 | 15.7608 | -0.402 (-2.48%) | 2,517,705 |
| 25 Sep 2017 | CNY | 15.7988 | 16.1961 | 15.6932 | 16.1623 | 16.1623 | +0.389 (+2.46%) | 3,532,842 |
| 22 Sep 2017 | CNY | 15.7566 | 15.8326 | 15.5114 | 15.7735 | 15.7735 | -0.038 (-0.24%) | 1,186,899 |
| 21 Sep 2017 | CNY | 16.0693 | 16.1158 | 15.7227 | 15.8115 | 15.8115 | -0.304 (-1.89%) | 1,603,312 |
| 20 Sep 2017 | CNY | 15.8115 | 16.1243 | 15.727 | 16.1158 | 16.1158 | +0.38 (+2.42%) | 2,913,539 |
| 19 Sep 2017 | CNY | 15.6213 | 15.7988 | 15.541 | 15.7354 | 15.7354 | +0.156 (+1.00%) | 1,343,204 |
| 18 Sep 2017 | CNY | 15.7566 | 15.7566 | 15.448 | 15.579 | 15.579 | -0.114 (-0.73%) | 1,312,131 |
| 15 Sep 2017 | CNY | 15.8369 | 15.858 | 15.5621 | 15.6932 | 15.6932 | -0.152 (-0.96%) | 1,258,681 |
| 14 Sep 2017 | CNY | 15.765 | 16.1285 | 15.6974 | 15.8453 | 15.8453 | +0.123 (+0.78%) | 1,952,127 |
| 13 Sep 2017 | CNY | 15.7439 | 15.8707 | 15.541 | 15.7227 | 15.7227 | -0.093 (-0.59%) | 2,138,975 |
| 12 Sep 2017 | CNY | 16.3314 | 16.3483 | 15.727 | 15.8157 | 15.8157 | -0.516 (-3.16%) | 3,219,889 |
| 11 Sep 2017 | CNY | 16.0609 | 16.3356 | 16.0186 | 16.3314 | 16.3314 | +0.093 (+0.57%) | 2,186,460 |
| 8 Sep 2017 | CNY | 16.2088 | 16.4413 | 16.12 | 16.2384 | 16.2384 | 0.0 (0.0%) | 2,853,391 |
| 7 Sep 2017 | CNY | 15.7101 | 16.4624 | 15.7101 | 16.2384 | 16.2384 | +0.486 (+3.09%) | 5,267,371 |
| 6 Sep 2017 | CNY | 15.8918 | 15.8918 | 15.6636 | 15.7523 | 15.7523 | -0.135 (-0.85%) | 1,814,367 |
| 5 Sep 2017 | CNY | 15.8453 | 15.9763 | 15.8115 | 15.8876 | 15.8876 | -0.008 (-0.05%) | 1,302,634 |
| 4 Sep 2017 | CNY | 16.0482 | 16.1031 | 15.8115 | 15.896 | 15.896 | -0.093 (-0.58%) | 1,858,493 |
| 1 Sep 2017 | CNY | 16.2299 | 16.2553 | 15.7735 | 15.989 | 15.989 | -0.173 (-1.07%) | 2,231,734 |
| 31 Aug 2017 | CNY | 15.8707 | 16.2384 | 15.8495 | 16.1623 | 16.1623 | +0.296 (+1.86%) | 2,783,244 |
| 30 Aug 2017 | CNY | 15.8834 | 15.9679 | 15.8073 | 15.8664 | 15.8664 | -0.102 (-0.64%) | 1,825,267 |
