| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | CNY | 21.1 | 21.44 | 21.1 | 21.32 | 15.2286 | +0.23 (+1.09%) | 1,793,432 |
| 19 Sep 2017 | CNY | 21.3 | 21.36 | 21 | 21.09 | 15.0643 | -0.28 (-1.31%) | 1,502,512 |
| 18 Sep 2017 | CNY | 20.89 | 21.43 | 20.81 | 21.37 | 15.2643 | +0.48 (+2.30%) | 2,939,499 |
| 15 Sep 2017 | CNY | 20.58 | 21.08 | 20.26 | 20.89 | 14.9214 | +0.31 (+1.51%) | 1,561,931 |
| 14 Sep 2017 | CNY | 20.5 | 20.75 | 20.5 | 20.58 | 14.7 | -0.12 (-0.58%) | 855,987 |
| 13 Sep 2017 | CNY | 20.85 | 20.85 | 20.54 | 20.7 | 14.7857 | +0.05 (+0.24%) | 688,596 |
| 12 Sep 2017 | CNY | 20.85 | 21.1 | 20.51 | 20.65 | 14.75 | -0.37 (-1.76%) | 1,792,064 |
| 11 Sep 2017 | CNY | 20.73 | 21.66 | 20.71 | 21.02 | 15.0143 | +0.33 (+1.59%) | 2,228,920 |
| 8 Sep 2017 | CNY | 20.65 | 20.89 | 20.55 | 20.69 | 14.7786 | -0.07 (-0.34%) | 1,080,593 |
| 7 Sep 2017 | CNY | 20.79 | 21.11 | 20.6 | 20.76 | 14.8286 | +0.13 (+0.63%) | 2,515,046 |
| 6 Sep 2017 | CNY | 20.6 | 20.82 | 20.53 | 20.63 | 14.7357 | -0.19 (-0.91%) | 1,432,202 |
| 5 Sep 2017 | CNY | 21.04 | 21.04 | 20.7 | 20.82 | 14.8714 | -0.16 (-0.76%) | 1,455,875 |
| 4 Sep 2017 | CNY | 20.86 | 21.2 | 20.53 | 20.98 | 14.9857 | +0.08 (+0.38%) | 2,774,542 |
| 1 Sep 2017 | CNY | 20.98 | 21.2 | 20.66 | 20.9 | 14.9286 | -0.33 (-1.55%) | 3,702,544 |
| 31 Aug 2017 | CNY | 19.95 | 21.44 | 19.75 | 21.23 | 15.1643 | +1.54 (+7.82%) | 7,248,166 |
| 30 Aug 2017 | CNY | 19.72 | 19.89 | 19.51 | 19.69 | 14.0643 | -0.16 (-0.81%) | 1,592,206 |
| 29 Aug 2017 | CNY | 19.65 | 19.99 | 19.42 | 19.85 | 14.1786 | +0.27 (+1.38%) | 2,161,150 |
| 28 Aug 2017 | CNY | 19.36 | 19.8 | 19.36 | 19.58 | 13.9857 | +0.24 (+1.24%) | 1,952,696 |
| 25 Aug 2017 | CNY | 19.12 | 19.4 | 19.04 | 19.34 | 13.8143 | +0.26 (+1.36%) | 1,125,780 |
| 24 Aug 2017 | CNY | 19.2 | 19.27 | 19 | 19.08 | 13.6286 | -0.12 (-0.63%) | 1,020,710 |
| 23 Aug 2017 | CNY | 19.35 | 19.44 | 19.12 | 19.2 | 13.7143 | +0.04 (+0.21%) | 1,003,020 |
| 22 Aug 2017 | CNY | 19.56 | 19.56 | 19.1 | 19.16 | 13.6857 | -0.4 (-2.04%) | 1,441,211 |
| 21 Aug 2017 | CNY | 19.36 | 19.7 | 19.25 | 19.56 | 13.9714 | +0.27 (+1.40%) | 1,206,085 |
| 18 Aug 2017 | CNY | 19.34 | 19.47 | 19.25 | 19.29 | 13.7786 | -0.3 (-1.53%) | 1,164,595 |
| 17 Aug 2017 | CNY | 19.73 | 19.75 | 19.42 | 19.59 | 13.9929 | -0.26 (-1.31%) | 2,075,920 |
| 16 Aug 2017 | CNY | 19.19 | 19.88 | 19.01 | 19.85 | 14.1786 | +0.62 (+3.22%) | 3,176,435 |
| 15 Aug 2017 | CNY | 19.3 | 19.47 | 18.97 | 19.23 | 13.7357 | -0.3 (-1.54%) | 2,395,604 |
| 14 Aug 2017 | CNY | 19.3 | 20 | 18.7 | 19.53 | 13.95 | +0.36 (+1.88%) | 3,159,736 |
| 11 Aug 2017 | CNY | 20.1 | 20.25 | 18.92 | 19.17 | 13.6929 | -0.67 (-3.38%) | 3,653,428 |
| 10 Aug 2017 | CNY | 20.4 | 21.5 | 19.81 | 19.84 | 14.1714 | -0.2 (-1.00%) | 7,538,879 |
