| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 15.1395 | 15.1447 | 14.4757 | 14.5799 | 14.5799 | -0.669 (-4.39%) | 10,224,990 |
| 13 Oct 2017 | CNY | 14.7048 | 15.4493 | 14.6814 | 15.2489 | 15.2489 | +0.476 (+3.22%) | 13,219,487 |
| 12 Oct 2017 | CNY | 14.5773 | 14.9677 | 14.4549 | 14.7725 | 14.7725 | +0.138 (+0.94%) | 8,684,555 |
| 11 Oct 2017 | CNY | 14.8974 | 15.0979 | 14.5512 | 14.6345 | 14.6345 | -0.221 (-1.49%) | 10,492,143 |
| 10 Oct 2017 | CNY | 14.1321 | 14.8636 | 14.0306 | 14.8558 | 14.8558 | +0.781 (+5.55%) | 13,441,113 |
| 9 Oct 2017 | CNY | 14.1998 | 14.3013 | 13.9577 | 14.0749 | 14.0749 | +0.06 (+0.43%) | 5,409,602 |
| 29 Sep 2017 | CNY | 13.6662 | 14.1425 | 13.6454 | 14.015 | 14.015 | +0.336 (+2.45%) | 8,557,110 |
| 28 Sep 2017 | CNY | 13.5308 | 13.9005 | 13.5074 | 13.6792 | 13.6792 | +0.151 (+1.12%) | 6,298,871 |
| 27 Sep 2017 | CNY | 13.536 | 13.6558 | 13.484 | 13.5282 | 13.5282 | +0.023 (+0.17%) | 7,432,915 |
| 26 Sep 2017 | CNY | 14.1061 | 14.2389 | 13.4267 | 13.5048 | 13.5048 | -0.687 (-4.84%) | 9,740,150 |
| 25 Sep 2017 | CNY | 14.3274 | 14.4705 | 14.1556 | 14.192 | 14.192 | -0.138 (-0.96%) | 6,043,989 |
| 22 Sep 2017 | CNY | 14.1347 | 14.395 | 13.9499 | 14.33 | 14.33 | +0.159 (+1.12%) | 6,146,590 |
| 21 Sep 2017 | CNY | 14.6632 | 14.9365 | 14.1347 | 14.1712 | 14.1712 | -0.573 (-3.88%) | 9,022,404 |
| 20 Sep 2017 | CNY | 14.6241 | 14.7959 | 14.507 | 14.7439 | 14.7439 | +0.12 (+0.82%) | 5,493,760 |
| 19 Sep 2017 | CNY | 14.5018 | 14.7855 | 14.4888 | 14.6241 | 14.6241 | +0.122 (+0.84%) | 5,453,423 |
| 18 Sep 2017 | CNY | 14.5773 | 14.8688 | 14.4601 | 14.5018 | 14.5018 | -0.154 (-1.05%) | 8,287,668 |
| 15 Sep 2017 | CNY | 15.3842 | 15.4415 | 14.546 | 14.6554 | 14.6554 | -0.77 (-4.99%) | 14,674,693 |
| 14 Sep 2017 | CNY | 14.9469 | 15.6445 | 14.8506 | 15.4259 | 15.4259 | +0.406 (+2.70%) | 14,890,080 |
| 13 Sep 2017 | CNY | 14.8376 | 15.0849 | 14.6241 | 15.0198 | 15.0198 | +0.169 (+1.14%) | 8,971,845 |
| 12 Sep 2017 | CNY | 15.4623 | 15.4623 | 14.7907 | 14.8506 | 14.8506 | -0.607 (-3.92%) | 16,247,724 |
| 11 Sep 2017 | CNY | 15.6159 | 15.6185 | 15.1109 | 15.4571 | 15.4571 | -0.086 (-0.55%) | 12,975,407 |
| 8 Sep 2017 | CNY | 14.6085 | 16.1391 | 14.6033 | 15.543 | 15.543 | +0.812 (+5.51%) | 23,350,182 |
| 7 Sep 2017 | CNY | 14.9053 | 15.2228 | 14.7074 | 14.7308 | 14.7308 | -0.154 (-1.03%) | 12,091,412 |
| 6 Sep 2017 | CNY | 14.6111 | 14.9105 | 14.395 | 14.8844 | 14.8844 | +0.19 (+1.29%) | 11,157,454 |
| 5 Sep 2017 | CNY | 14.8376 | 14.8792 | 14.5981 | 14.6944 | 14.6944 | -0.141 (-0.95%) | 8,061,597 |
| 4 Sep 2017 | CNY | 14.5851 | 14.9287 | 14.3378 | 14.835 | 14.835 | +0.12 (+0.81%) | 14,979,577 |
| 1 Sep 2017 | CNY | 15.0849 | 15.176 | 14.5512 | 14.7152 | 14.7152 | -0.422 (-2.79%) | 17,096,422 |
| 31 Aug 2017 | CNY | 14.5382 | 15.4753 | 14.5174 | 15.1369 | 15.1369 | +0.528 (+3.62%) | 22,235,004 |
| 30 Aug 2017 | CNY | 14.6033 | 15.2723 | 14.4497 | 14.6085 | 14.6085 | +0.294 (+2.05%) | 23,309,234 |
| 29 Aug 2017 | CNY | 13.9265 | 15.5014 | 13.8172 | 14.3144 | 14.3144 | +0.213 (+1.51%) | 30,310,888 |
