| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 16.5 | 17.1286 | 16.4643 | 17.0143 | 17.0143 | +0.45 (+2.72%) | 4,019,598 |
| 16 Oct 2017 | CNY | 17.3643 | 17.3714 | 16.4643 | 16.5643 | 16.5643 | -0.886 (-5.08%) | 6,184,910 |
| 13 Oct 2017 | CNY | 17 | 17.8357 | 16.9286 | 17.45 | 17.45 | +0.429 (+2.52%) | 9,058,924 |
| 12 Oct 2017 | CNY | 16.6929 | 17.05 | 16.5429 | 17.0214 | 17.0214 | +0.421 (+2.54%) | 4,717,904 |
| 11 Oct 2017 | CNY | 16.7857 | 17.1214 | 16.5071 | 16.6 | 16.6 | -0.221 (-1.32%) | 4,176,856 |
| 10 Oct 2017 | CNY | 16.4214 | 16.8714 | 16.4143 | 16.8214 | 16.8214 | +0.329 (+1.99%) | 3,490,764 |
| 9 Oct 2017 | CNY | 16.2429 | 16.7 | 16.2429 | 16.4929 | 16.4929 | +0.421 (+2.62%) | 3,523,863 |
| 29 Sep 2017 | CNY | 16 | 16.1643 | 15.9643 | 16.0714 | 16.0714 | +0.029 (+0.18%) | 2,195,772 |
| 28 Sep 2017 | CNY | 16.1286 | 16.3929 | 15.9857 | 16.0429 | 16.0429 | -0.086 (-0.53%) | 2,851,599 |
| 27 Sep 2017 | CNY | 16 | 16.2714 | 15.8 | 16.1286 | 16.1286 | +0.057 (+0.36%) | 2,697,941 |
| 26 Sep 2017 | CNY | 16.8214 | 17.0286 | 15.8571 | 16.0714 | 16.0714 | -0.771 (-4.58%) | 5,508,500 |
| 25 Sep 2017 | CNY | 17 | 17.3429 | 16.7929 | 16.8429 | 16.8429 | -0.264 (-1.54%) | 7,279,960 |
| 22 Sep 2017 | CNY | 16.15 | 17.2714 | 15.9714 | 17.1071 | 17.1071 | +1.007 (+6.26%) | 9,802,632 |
| 21 Sep 2017 | CNY | 16.2643 | 16.6143 | 16.1 | 16.1 | 16.1 | -0.257 (-1.57%) | 3,719,644 |
| 20 Sep 2017 | CNY | 16.1714 | 16.3643 | 16.0857 | 16.3571 | 16.3571 | +0.264 (+1.64%) | 3,537,258 |
| 19 Sep 2017 | CNY | 16.0929 | 16.1929 | 15.9357 | 16.0929 | 16.0929 | +0.029 (+0.18%) | 2,893,674 |
| 18 Sep 2017 | CNY | 16.25 | 16.2571 | 15.8071 | 16.0643 | 16.0643 | -0.371 (-2.26%) | 5,482,475 |
| 15 Sep 2017 | CNY | 16.6643 | 17.1214 | 16.3571 | 16.4357 | 16.4357 | -0.193 (-1.16%) | 8,031,160 |
| 14 Sep 2017 | CNY | 16.3786 | 16.7143 | 16.2857 | 16.6286 | 16.6286 | +0.286 (+1.75%) | 4,439,313 |
| 13 Sep 2017 | CNY | 16.1857 | 16.3714 | 16.1 | 16.3429 | 16.3429 | +0.129 (+0.79%) | 3,010,686 |
| 12 Sep 2017 | CNY | 16.75 | 16.8 | 16.1786 | 16.2143 | 16.2143 | -0.579 (-3.45%) | 5,605,707 |
| 11 Sep 2017 | CNY | 16.5714 | 16.8571 | 16.4714 | 16.7929 | 16.7929 | +0.429 (+2.62%) | 4,686,256 |
| 8 Sep 2017 | CNY | 16.5214 | 16.6929 | 16.1 | 16.3643 | 16.3643 | -0.136 (-0.82%) | 5,123,169 |
| 7 Sep 2017 | CNY | 16.5 | 16.8857 | 16.3643 | 16.5 | 16.5 | +0.079 (+0.48%) | 6,852,890 |
| 6 Sep 2017 | CNY | 16.8571 | 16.8929 | 16 | 16.4214 | 16.4214 | -0.657 (-3.85%) | 8,218,014 |
| 5 Sep 2017 | CNY | 16.8071 | 17.1929 | 16.6786 | 17.0786 | 17.0786 | +0.364 (+2.18%) | 6,399,233 |
| 4 Sep 2017 | CNY | 17.1429 | 17.2857 | 16.7 | 16.7143 | 16.7143 | -0.621 (-3.58%) | 8,698,753 |
| 1 Sep 2017 | CNY | 17.7929 | 18.0571 | 17.0643 | 17.3357 | 17.3357 | -0.65 (-3.61%) | 11,823,707 |
| 31 Aug 2017 | CNY | 17.5 | 18.4071 | 17.4571 | 17.9857 | 17.9857 | +0.614 (+3.54%) | 16,485,008 |
| 30 Aug 2017 | CNY | 16.3786 | 17.5 | 16.2929 | 17.3714 | 17.3714 | +0.678 (+4.06%) | 15,179,565 |
