| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 19.3429 | 19.7643 | 17.9929 | 18.0071 | 18.0071 | -1.986 (-9.93%) | 17,591,704 |
| 13 Oct 2017 | CNY | 18.8786 | 20.7143 | 18.6071 | 19.9929 | 19.9929 | +0.707 (+3.67%) | 23,320,088 |
| 12 Oct 2017 | CNY | 17.5143 | 19.8429 | 17.4071 | 19.2857 | 19.2857 | +1.143 (+6.30%) | 22,431,694 |
| 11 Oct 2017 | CNY | 18.2571 | 18.8929 | 17.6786 | 18.1429 | 18.1429 | -0.093 (-0.51%) | 15,840,671 |
| 10 Oct 2017 | CNY | 17.2857 | 18.7357 | 17.0714 | 18.2357 | 18.2357 | +0.721 (+4.12%) | 15,377,230 |
| 9 Oct 2017 | CNY | 17.0214 | 17.7143 | 16.1857 | 17.5143 | 17.5143 | +0.564 (+3.33%) | 10,610,440 |
| 29 Sep 2017 | CNY | 17.6929 | 18.15 | 16.9071 | 16.95 | 16.95 | -1.836 (-9.77%) | 16,319,289 |
| 28 Sep 2017 | CNY | 18.6071 | 20.4571 | 17.9643 | 18.7857 | 18.7857 | -18.843 (-50.08%) | 10,114,801 |
| 28 Sep 2017 |
|
|||||||
| 27 Sep 2017 | CNY | 17.9286 | 18.8857 | 17.725 | 18.8143 | 18.8143 | +0.661 (+3.64%) | 11,801,154 |
| 26 Sep 2017 | CNY | 18.3929 | 19.1071 | 17.6786 | 18.1536 | 18.1536 | -0.361 (-1.95%) | 10,131,825 |
| 25 Sep 2017 | CNY | 18.4214 | 19.2857 | 17.9571 | 18.5143 | 18.5143 | -0.154 (-0.82%) | 9,151,926 |
| 22 Sep 2017 | CNY | 19.1429 | 19.4179 | 18.3964 | 18.6679 | 18.6679 | -0.414 (-2.17%) | 10,296,426 |
| 21 Sep 2017 | CNY | 18.9821 | 19.8536 | 18.8071 | 19.0821 | 19.0821 | +0.05 (+0.26%) | 11,642,237 |
| 20 Sep 2017 | CNY | 18.9286 | 19.1 | 18.2571 | 19.0321 | 19.0321 | +0.089 (+0.47%) | 11,638,592 |
| 19 Sep 2017 | CNY | 19.1107 | 19.25 | 18.5786 | 18.9429 | 18.9429 | -0.421 (-2.18%) | 10,486,532 |
| 18 Sep 2017 | CNY | 19.2429 | 19.8214 | 18.5643 | 19.3643 | 19.3643 | +0.111 (+0.57%) | 11,235,378 |
| 15 Sep 2017 | CNY | 19.6786 | 20.5357 | 18.9286 | 19.2536 | 19.2536 | -0.443 (-2.25%) | 15,272,278 |
| 14 Sep 2017 | CNY | 19.2786 | 19.7714 | 19 | 19.6964 | 19.6964 | +0.493 (+2.57%) | 12,259,878 |
| 13 Sep 2017 | CNY | 19.0714 | 19.4643 | 18.8571 | 19.2036 | 19.2036 | +0.097 (+0.51%) | 9,743,672 |
| 12 Sep 2017 | CNY | 20.3893 | 20.65 | 19.1071 | 19.1071 | 19.1071 | -2.122 (-9.99%) | 22,193,903 |
| 11 Sep 2017 | CNY | 20 | 21.5643 | 19.6107 | 21.2286 | 21.2286 | +1.618 (+8.25%) | 23,317,977 |
| 8 Sep 2017 | CNY | 18.2143 | 19.6429 | 18.0357 | 19.6107 | 19.6107 | +1.075 (+5.80%) | 20,291,040 |
| 7 Sep 2017 | CNY | 17.6964 | 19.2857 | 17.5714 | 18.5357 | 18.5357 | +0.736 (+4.13%) | 23,999,158 |
| 6 Sep 2017 | CNY | 17.9214 | 18.4964 | 17.5643 | 17.8 | 17.8 | -0.532 (-2.90%) | 17,994,900 |
| 5 Sep 2017 | CNY | 17.8571 | 18.9286 | 17.3929 | 18.3321 | 18.3321 | +0.418 (+2.33%) | 23,186,842 |
| 4 Sep 2017 | CNY | 17.5036 | 18.15 | 17.075 | 17.9143 | 17.9143 | +0.007 (+0.04%) | 19,729,598 |
| 1 Sep 2017 | CNY | 18.5714 | 19.1071 | 17.7643 | 17.9071 | 17.9071 | +0.168 (+0.95%) | 33,270,672 |
| 31 Aug 2017 | CNY | 17.3929 | 17.7393 | 17.3929 | 17.7393 | 17.7393 | +1.614 (+10.01%) | 9,595,356 |
| 30 Aug 2017 | CNY | 16.4286 | 16.8536 | 15.7143 | 16.125 | 16.125 | -0.604 (-3.61%) | 24,351,429 |
| 29 Aug 2017 | CNY | 16.1786 | 16.7607 | 16.1071 | 16.7286 | 16.7286 | +1.493 (+9.80%) | 35,265,902 |
