| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | CNY | 21.1327 | 21.3827 | 20.602 | 21.1378 | 21.1378 | +0.066 (+0.32%) | 9,490,412 |
| 26 Sep 2017 | CNY | 22.7041 | 22.8061 | 20.9643 | 21.0714 | 21.0714 | -1.857 (-8.10%) | 19,337,687 |
| 25 Sep 2017 | CNY | 22.449 | 23.1888 | 22.398 | 22.9286 | 22.9286 | +0.342 (+1.51%) | 13,092,786 |
| 22 Sep 2017 | CNY | 22.6684 | 23.1888 | 22.3061 | 22.5867 | 22.5867 | -0.378 (-1.64%) | 14,083,495 |
| 21 Sep 2017 | CNY | 23.7755 | 24.2347 | 22.9592 | 22.9643 | 22.9643 | -0.995 (-4.15%) | 17,342,889 |
| 20 Sep 2017 | CNY | 23.648 | 24.2347 | 22.8061 | 23.9592 | 23.9592 | +0.143 (+0.60%) | 23,086,469 |
| 19 Sep 2017 | CNY | 23.6735 | 24.699 | 23.4796 | 23.8163 | 23.8163 | -0.204 (-0.85%) | 18,090,500 |
| 18 Sep 2017 | CNY | 23.4694 | 25 | 23.3674 | 24.0204 | 24.0204 | +0.031 (+0.13%) | 22,753,275 |
| 15 Sep 2017 | CNY | 25.5102 | 25.6633 | 23.8316 | 23.9898 | 23.9898 | -2.133 (-8.16%) | 33,928,629 |
| 14 Sep 2017 | CNY | 27.0408 | 27.8112 | 25.7653 | 26.1225 | 26.1225 | -2.173 (-7.68%) | 40,910,346 |
| 13 Sep 2017 | CNY | 27.0408 | 28.5714 | 26.2245 | 28.2959 | 28.2959 | +2.26 (+8.68%) | 65,939,249 |
| 12 Sep 2017 | CNY | 26.0357 | 26.0357 | 26.0357 | 26.0357 | 26.0357 | +2.367 (+10.00%) | 9,809,690 |
| 11 Sep 2017 | CNY | 23.6684 | 23.6684 | 23.6684 | 23.6684 | 23.6684 | +2.153 (+10.01%) | 1,036,522 |
| 8 Sep 2017 | CNY | 21.5153 | 21.5153 | 21.5153 | 21.5153 | 21.5153 | +1.954 (+9.99%) | 849,848 |
| 7 Sep 2017 | CNY | 19.5612 | 19.5612 | 19.5612 | 19.5612 | 19.5612 | +1.781 (+10.01%) | 294,015 |
| 6 Sep 2017 | CNY | 17.7806 | 17.7806 | 17.7806 | 17.7806 | 17.7806 | +1.617 (+10.01%) | 51,695 |
| 5 Sep 2017 | CNY | 16.1633 | 16.1633 | 16.1633 | 16.1633 | 16.1633 | +1.469 (+10.00%) | 33,908 |
| 4 Sep 2017 | CNY | 14.6939 | 14.6939 | 14.6939 | 14.6939 | 14.6939 | 0.0 (0.0%) | 34,109 |
