| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | CNY | 18.4257 | 18.6824 | 18.2905 | 18.6689 | 18.6689 | +0.189 (+1.02%) | 2,574,273 |
| 9 Oct 2017 | CNY | 18.6487 | 18.6892 | 18.2568 | 18.4797 | 18.4797 | +0.149 (+0.81%) | 2,187,001 |
| 29 Sep 2017 | CNY | 18.1351 | 18.3716 | 18.1216 | 18.3311 | 18.3311 | +0.135 (+0.74%) | 1,685,826 |
| 28 Sep 2017 | CNY | 18.3041 | 18.5068 | 18.1081 | 18.196 | 18.196 | -0.088 (-0.48%) | 2,734,831 |
| 27 Sep 2017 | CNY | 18.0608 | 18.4797 | 18.0135 | 18.2838 | 18.2838 | +0.23 (+1.27%) | 2,836,501 |
| 26 Sep 2017 | CNY | 18.1824 | 18.5135 | 17.8108 | 18.0541 | 18.0541 | -0.311 (-1.69%) | 3,268,414 |
| 25 Sep 2017 | CNY | 19.1014 | 19.1014 | 18.2838 | 18.3649 | 18.3649 | -0.804 (-4.19%) | 5,287,322 |
| 22 Sep 2017 | CNY | 19.4527 | 19.4527 | 19.1081 | 19.1689 | 19.1689 | -0.466 (-2.37%) | 5,991,975 |
| 21 Sep 2017 | CNY | 18.6014 | 19.8514 | 18.5878 | 19.6351 | 19.6351 | +0.953 (+5.10%) | 10,605,651 |
| 20 Sep 2017 | CNY | 18.7568 | 19.0068 | 18.5878 | 18.6824 | 18.6824 | +0.101 (+0.55%) | 4,418,504 |
| 19 Sep 2017 | CNY | 18.9122 | 19.1216 | 18.4189 | 18.5811 | 18.5811 | -0.122 (-0.65%) | 5,330,412 |
| 18 Sep 2017 | CNY | 18.4527 | 19.1014 | 18.4527 | 18.7027 | 18.7027 | +0.034 (+0.18%) | 6,818,139 |
| 15 Sep 2017 | CNY | 17.9257 | 18.7095 | 17.8446 | 18.6689 | 18.6689 | +0.737 (+4.11%) | 8,648,711 |
| 14 Sep 2017 | CNY | 17.5676 | 17.9392 | 17.5135 | 17.9324 | 17.9324 | +0.318 (+1.80%) | 3,169,980 |
| 13 Sep 2017 | CNY | 17.5946 | 17.6622 | 17.3649 | 17.6149 | 17.6149 | +0.027 (+0.15%) | 1,754,261 |
| 12 Sep 2017 | CNY | 17.7973 | 17.8987 | 17.4324 | 17.5878 | 17.5878 | -0.223 (-1.25%) | 2,722,312 |
| 11 Sep 2017 | CNY | 17.7027 | 17.8176 | 17.6216 | 17.8108 | 17.8108 | +0.108 (+0.61%) | 2,057,863 |
| 8 Sep 2017 | CNY | 17.7027 | 17.8176 | 17.5743 | 17.7027 | 17.7027 | -0.013 (-0.08%) | 1,981,401 |
| 7 Sep 2017 | CNY | 17.5608 | 17.8243 | 17.5608 | 17.7162 | 17.7162 | +0.074 (+0.42%) | 2,451,091 |
| 6 Sep 2017 | CNY | 17.9257 | 17.9257 | 17.5068 | 17.6419 | 17.6419 | -0.385 (-2.14%) | 3,537,701 |
| 5 Sep 2017 | CNY | 18.2635 | 18.2635 | 17.973 | 18.027 | 18.027 | +0.047 (+0.26%) | 2,237,455 |
| 4 Sep 2017 | CNY | 18.196 | 18.2703 | 17.9662 | 17.9797 | 17.9797 | -0.061 (-0.34%) | 3,291,332 |
| 1 Sep 2017 | CNY | 18.1757 | 18.4324 | 17.9865 | 18.0405 | 18.0405 | +0.007 (+0.04%) | 3,097,492 |
| 31 Aug 2017 | CNY | 17.8108 | 18.1081 | 17.7568 | 18.0338 | 18.0338 | +0.223 (+1.25%) | 2,372,736 |
| 30 Aug 2017 | CNY | 18.0338 | 18.1757 | 17.7703 | 17.8108 | 17.8108 | -0.264 (-1.46%) | 2,799,568 |
| 29 Aug 2017 | CNY | 18.3108 | 18.3176 | 18.0405 | 18.0743 | 18.0743 | -0.223 (-1.22%) | 3,348,038 |
| 28 Aug 2017 | CNY | 18.0135 | 18.4054 | 17.7703 | 18.2973 | 18.2973 | +0.304 (+1.69%) | 5,337,554 |
| 25 Aug 2017 | CNY | 17.5608 | 18.4865 | 17.5608 | 17.9932 | 17.9932 | +0.581 (+3.34%) | 6,208,935 |
| 24 Aug 2017 | CNY | 17.446 | 17.6284 | 17.2365 | 17.4122 | 17.4122 | -0.115 (-0.65%) | 2,007,698 |
| 23 Aug 2017 | CNY | 17.527 | 17.7432 | 17.3716 | 17.527 | 17.527 | 0.0 (0.0%) | 1,921,217 |
