| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | CNY | 18.12 | 18.8 | 17.56 | 17.75 | 17.75 | -0.51 (-2.79%) | 11,297,714 |
| 10 Oct 2017 | CNY | 17.32 | 18.47 | 17.28 | 18.26 | 18.26 | +0.94 (+5.43%) | 11,934,426 |
| 9 Oct 2017 | CNY | 17.21 | 17.43 | 17 | 17.32 | 17.32 | +0.32 (+1.88%) | 4,267,595 |
| 29 Sep 2017 | CNY | 17.33 | 17.65 | 16.69 | 17 | 17 | -0.39 (-2.24%) | 7,005,247 |
| 28 Sep 2017 | CNY | 17.91 | 18.06 | 17.31 | 17.39 | 17.39 | -0.57 (-3.17%) | 7,763,799 |
| 27 Sep 2017 | CNY | 18.09 | 18.28 | 17.67 | 17.96 | 17.96 | -0.17 (-0.94%) | 6,725,002 |
| 26 Sep 2017 | CNY | 18.7 | 19.02 | 17.8 | 18.13 | 18.13 | -0.86 (-4.53%) | 11,333,591 |
| 25 Sep 2017 | CNY | 18.48 | 19.5 | 18.39 | 18.99 | 18.99 | +0.26 (+1.39%) | 11,277,427 |
| 22 Sep 2017 | CNY | 18.1 | 18.92 | 17.9 | 18.73 | 18.73 | +0.54 (+2.97%) | 10,385,417 |
| 21 Sep 2017 | CNY | 19.12 | 19.3 | 18.16 | 18.19 | 18.19 | -1.24 (-6.38%) | 14,991,243 |
| 20 Sep 2017 | CNY | 18.66 | 20 | 18.62 | 19.43 | 19.43 | +0.53 (+2.80%) | 20,508,676 |
| 19 Sep 2017 | CNY | 18.15 | 19.27 | 17.89 | 18.9 | 18.9 | +0.63 (+3.45%) | 15,828,558 |
| 18 Sep 2017 | CNY | 18.4 | 18.6 | 17.6 | 18.27 | 18.27 | -0.68 (-3.59%) | 14,979,682 |
| 15 Sep 2017 | CNY | 19.95 | 20.3 | 18.8 | 18.95 | 18.95 | -0.88 (-4.44%) | 24,370,621 |
| 14 Sep 2017 | CNY | 17.9 | 19.83 | 17.71 | 19.83 | 19.83 | +1.8 (+9.98%) | 31,505,721 |
| 13 Sep 2017 | CNY | 17.61 | 18.23 | 17.31 | 18.03 | 18.03 | +0.12 (+0.67%) | 10,627,512 |
| 12 Sep 2017 | CNY | 18.53 | 18.68 | 17.8 | 17.91 | 17.91 | -0.86 (-4.58%) | 12,347,805 |
| 11 Sep 2017 | CNY | 18.25 | 18.81 | 18.18 | 18.77 | 18.77 | +0.52 (+2.85%) | 12,246,800 |
| 8 Sep 2017 | CNY | 17.75 | 18.43 | 17.75 | 18.25 | 18.25 | +0.23 (+1.28%) | 9,850,155 |
| 7 Sep 2017 | CNY | 17.93 | 18.45 | 17.79 | 18.02 | 18.02 | -0.02 (-0.11%) | 11,144,707 |
| 6 Sep 2017 | CNY | 18.27 | 18.27 | 17.55 | 18.04 | 18.04 | -0.37 (-2.01%) | 11,312,043 |
| 5 Sep 2017 | CNY | 18.3 | 18.6 | 18.17 | 18.41 | 18.41 | +0.07 (+0.38%) | 10,717,837 |
| 4 Sep 2017 | CNY | 19.1 | 19.37 | 17.95 | 18.34 | 18.34 | -1.25 (-6.38%) | 19,758,146 |
| 1 Sep 2017 | CNY | 20.57 | 21 | 19.43 | 19.59 | 19.59 | -1.26 (-6.04%) | 25,144,276 |
| 31 Aug 2017 | CNY | 19.95 | 21.45 | 19.79 | 20.85 | 20.85 | +0.36 (+1.76%) | 31,045,087 |
| 30 Aug 2017 | CNY | 18.9 | 20.6 | 18.52 | 20.49 | 20.49 | +0.85 (+4.33%) | 35,380,769 |
| 29 Aug 2017 | CNY | 19.3 | 21.68 | 18.71 | 19.64 | 19.64 | -0.07 (-0.36%) | 41,502,981 |
| 28 Aug 2017 | CNY | 18.8 | 19.71 | 18.1 | 19.71 | 19.71 | +1.79 (+9.99%) | 38,279,100 |
| 25 Aug 2017 | CNY | 15.94 | 17.92 | 15.8 | 17.92 | 17.92 | +1.63 (+10.01%) | 27,551,362 |
| 24 Aug 2017 | CNY | 15.85 | 17.59 | 15.7 | 16.29 | 16.29 | +0.22 (+1.37%) | 32,670,372 |
