| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 17.3688 | 17.3834 | 16.691 | 16.742 | 16.742 | -0.645 (-3.71%) | 5,321,164 |
| 13 Oct 2017 | CNY | 17.0518 | 17.4198 | 16.9862 | 17.387 | 17.387 | +0.335 (+1.97%) | 4,498,859 |
| 12 Oct 2017 | CNY | 17.2376 | 17.3433 | 16.9242 | 17.0518 | 17.0518 | -0.168 (-0.97%) | 3,976,330 |
| 11 Oct 2017 | CNY | 17.1465 | 17.4927 | 17.0918 | 17.2194 | 17.2194 | -0.084 (-0.48%) | 5,691,407 |
| 10 Oct 2017 | CNY | 17.2376 | 17.449 | 17.1356 | 17.3032 | 17.3032 | +0.175 (+1.02%) | 6,557,484 |
| 9 Oct 2017 | CNY | 16.7639 | 17.2012 | 16.68 | 17.1283 | 17.1283 | +0.517 (+3.12%) | 4,601,026 |
| 29 Sep 2017 | CNY | 16.5088 | 16.6144 | 16.4905 | 16.6108 | 16.6108 | +0.175 (+1.06%) | 1,818,358 |
| 28 Sep 2017 | CNY | 16.5488 | 16.6873 | 16.4286 | 16.4359 | 16.4359 | -0.149 (-0.90%) | 2,271,362 |
| 27 Sep 2017 | CNY | 16.4213 | 16.6363 | 16.4067 | 16.5853 | 16.5853 | +0.128 (+0.78%) | 2,114,872 |
| 26 Sep 2017 | CNY | 16.6472 | 16.7201 | 16.3484 | 16.4577 | 16.4577 | -0.19 (-1.14%) | 3,875,351 |
| 25 Sep 2017 | CNY | 16.9679 | 17.0918 | 16.6363 | 16.6472 | 16.6472 | -0.397 (-2.33%) | 3,392,116 |
| 22 Sep 2017 | CNY | 17.1501 | 17.1574 | 16.9643 | 17.0445 | 17.0445 | -0.117 (-0.68%) | 3,154,886 |
| 21 Sep 2017 | CNY | 17.4125 | 17.4453 | 17.1283 | 17.1611 | 17.1611 | -0.226 (-1.30%) | 4,235,912 |
| 20 Sep 2017 | CNY | 17.2668 | 17.4016 | 17.1101 | 17.387 | 17.387 | +0.124 (+0.72%) | 4,106,160 |
| 19 Sep 2017 | CNY | 17.2157 | 17.4636 | 17.1392 | 17.2631 | 17.2631 | +0.058 (+0.34%) | 4,308,258 |
| 18 Sep 2017 | CNY | 17.1538 | 17.2303 | 17.059 | 17.2048 | 17.2048 | -0.004 (-0.02%) | 2,688,022 |
| 15 Sep 2017 | CNY | 17.1574 | 17.2267 | 17.0846 | 17.2085 | 17.2085 | +0.047 (+0.28%) | 3,033,390 |
| 14 Sep 2017 | CNY | 17.2303 | 17.3615 | 17.1137 | 17.1611 | 17.1611 | -0.142 (-0.82%) | 3,994,256 |
| 13 Sep 2017 | CNY | 17.3506 | 17.4125 | 17.1174 | 17.3032 | 17.3032 | -0.128 (-0.73%) | 5,000,050 |
| 12 Sep 2017 | CNY | 17.4927 | 17.8316 | 17.3469 | 17.4308 | 17.4308 | -0.197 (-1.12%) | 10,918,268 |
| 11 Sep 2017 | CNY | 16.9716 | 17.8389 | 16.9315 | 17.6276 | 17.6276 | +0.696 (+4.11%) | 9,705,278 |
| 8 Sep 2017 | CNY | 17.0518 | 17.0627 | 16.8367 | 16.9315 | 16.9315 | -0.109 (-0.64%) | 3,595,935 |
| 7 Sep 2017 | CNY | 17.0044 | 17.2485 | 16.9606 | 17.0408 | 17.0408 | +0.069 (+0.41%) | 5,536,214 |
| 6 Sep 2017 | CNY | 17.0554 | 17.1574 | 16.8914 | 16.9716 | 16.9716 | -0.128 (-0.75%) | 3,640,344 |
| 5 Sep 2017 | CNY | 17.0918 | 17.2595 | 17.0262 | 17.0991 | 17.0991 | +0.087 (+0.51%) | 3,257,075 |
| 4 Sep 2017 | CNY | 17.2595 | 17.2996 | 16.9934 | 17.0117 | 17.0117 | -0.281 (-1.62%) | 4,997,600 |
| 1 Sep 2017 | CNY | 17.2194 | 17.6166 | 17.2194 | 17.2923 | 17.2923 | +0.135 (+0.79%) | 7,615,738 |
| 31 Aug 2017 | CNY | 16.8805 | 17.2631 | 16.8805 | 17.1574 | 17.1574 | +0.251 (+1.49%) | 5,732,194 |
| 30 Aug 2017 | CNY | 16.9096 | 17.2012 | 16.8732 | 16.906 | 16.906 | -0.128 (-0.75%) | 4,673,720 |
| 29 Aug 2017 | CNY | 17.0262 | 17.2886 | 16.8914 | 17.0335 | 17.0335 | +0.011 (+0.06%) | 7,795,972 |
