| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 19.8308 | 19.9615 | 18.7231 | 18.9539 | 18.9539 | -0.769 (-3.90%) | 4,767,283 |
| 13 Oct 2017 | CNY | 19.4846 | 19.7692 | 19.4077 | 19.7231 | 19.7231 | +0.292 (+1.50%) | 3,834,067 |
| 12 Oct 2017 | CNY | 19.4769 | 19.6923 | 19.3154 | 19.4308 | 19.4308 | -0.1 (-0.51%) | 2,935,576 |
| 11 Oct 2017 | CNY | 19.7462 | 19.8846 | 19.3846 | 19.5308 | 19.5308 | -0.215 (-1.09%) | 4,037,286 |
| 10 Oct 2017 | CNY | 19.6077 | 19.8077 | 19.4539 | 19.7462 | 19.7462 | +0.139 (+0.71%) | 4,138,531 |
| 9 Oct 2017 | CNY | 19.2923 | 19.6615 | 19.0846 | 19.6077 | 19.6077 | +0.477 (+2.49%) | 4,839,521 |
| 29 Sep 2017 | CNY | 18.7462 | 19.2 | 18.7308 | 19.1308 | 19.1308 | +0.339 (+1.80%) | 2,994,262 |
| 28 Sep 2017 | CNY | 18.8308 | 18.9615 | 18.7154 | 18.7923 | 18.7923 | -0.038 (-0.20%) | 2,689,505 |
| 27 Sep 2017 | CNY | 18.7615 | 18.8846 | 18.6615 | 18.8308 | 18.8308 | +0.154 (+0.82%) | 2,763,013 |
| 26 Sep 2017 | CNY | 19.0385 | 19.1154 | 18.5231 | 18.6769 | 18.6769 | -0.392 (-2.06%) | 3,582,736 |
| 25 Sep 2017 | CNY | 19.5385 | 19.6077 | 18.9308 | 19.0692 | 19.0692 | -0.523 (-2.67%) | 4,036,247 |
| 22 Sep 2017 | CNY | 19.4308 | 19.7 | 19.3769 | 19.5923 | 19.5923 | +0.115 (+0.59%) | 3,149,234 |
| 21 Sep 2017 | CNY | 19.7077 | 19.7231 | 19.3769 | 19.4769 | 19.4769 | -0.346 (-1.75%) | 4,716,689 |
| 20 Sep 2017 | CNY | 19.7539 | 19.9385 | 19.3231 | 19.8231 | 19.8231 | +0.154 (+0.78%) | 6,490,322 |
| 19 Sep 2017 | CNY | 20.1308 | 20.3615 | 19.5846 | 19.6692 | 19.6692 | -0.623 (-3.07%) | 7,490,418 |
| 18 Sep 2017 | CNY | 20.5615 | 20.9 | 20.2154 | 20.2923 | 20.2923 | -0.285 (-1.38%) | 7,240,885 |
| 15 Sep 2017 | CNY | 20.3846 | 20.6539 | 20.2692 | 20.5769 | 20.5769 | +0.085 (+0.41%) | 6,179,810 |
| 14 Sep 2017 | CNY | 20.4692 | 20.9231 | 20.3077 | 20.4923 | 20.4923 | -0.331 (-1.59%) | 11,093,338 |
| 13 Sep 2017 | CNY | 19.9846 | 20.9846 | 19.7846 | 20.8231 | 20.8231 | +0.931 (+4.68%) | 19,607,045 |
| 12 Sep 2017 | CNY | 19.5692 | 20.1539 | 19.4846 | 19.8923 | 19.8923 | +0.323 (+1.65%) | 9,062,976 |
| 11 Sep 2017 | CNY | 19.2923 | 19.5769 | 19.1462 | 19.5692 | 19.5692 | +0.169 (+0.87%) | 5,616,358 |
| 8 Sep 2017 | CNY | 19.6231 | 19.8769 | 19.2462 | 19.4 | 19.4 | -0.477 (-2.40%) | 7,452,481 |
| 7 Sep 2017 | CNY | 19.4769 | 20.2308 | 19.4769 | 19.8769 | 19.8769 | +0.292 (+1.49%) | 10,003,004 |
| 6 Sep 2017 | CNY | 19.6 | 19.6462 | 19.3231 | 19.5846 | 19.5846 | -0.231 (-1.16%) | 6,096,766 |
| 5 Sep 2017 | CNY | 19.4692 | 20.0692 | 19.3615 | 19.8154 | 19.8154 | +0.354 (+1.82%) | 8,237,590 |
| 4 Sep 2017 | CNY | 20.1077 | 20.1077 | 19.3846 | 19.4615 | 19.4615 | -0.731 (-3.62%) | 10,610,460 |
| 1 Sep 2017 | CNY | 20.0846 | 20.3846 | 19.7615 | 20.1923 | 20.1923 | +0.285 (+1.43%) | 15,401,166 |
| 31 Aug 2017 | CNY | 19.4385 | 20.2 | 19.3077 | 19.9077 | 19.9077 | +0.5 (+2.58%) | 13,202,039 |
| 30 Aug 2017 | CNY | 19.4539 | 19.9615 | 19.3154 | 19.4077 | 19.4077 | -0.292 (-1.48%) | 13,448,455 |
| 29 Aug 2017 | CNY | 18.9615 | 20.0462 | 18.8692 | 19.7 | 19.7 | +0.492 (+2.56%) | 19,232,942 |
