| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | CNY | 19.0857 | 19.75 | 19.0857 | 19.6714 | 19.6714 | +0.443 (+2.30%) | 1,749,708 |
| 12 Oct 2017 | CNY | 19.1857 | 19.4286 | 19.0071 | 19.2286 | 19.2286 | +0.043 (+0.22%) | 1,274,550 |
| 11 Oct 2017 | CNY | 19.4143 | 19.7643 | 19.1429 | 19.1857 | 19.1857 | -0.229 (-1.18%) | 1,514,510 |
| 10 Oct 2017 | CNY | 19.0214 | 19.4786 | 19.0214 | 19.4143 | 19.4143 | +0.3 (+1.57%) | 1,353,207 |
| 9 Oct 2017 | CNY | 19.0929 | 19.45 | 18.8214 | 19.1143 | 19.1143 | +0.307 (+1.63%) | 1,658,074 |
| 29 Sep 2017 | CNY | 18.5929 | 18.8571 | 18.5714 | 18.8071 | 18.8071 | +0.221 (+1.19%) | 1,463,050 |
| 28 Sep 2017 | CNY | 18.5786 | 18.9571 | 18.5071 | 18.5857 | 18.5857 | +0.007 (+0.04%) | 1,313,900 |
| 27 Sep 2017 | CNY | 18.4429 | 18.7286 | 18.4429 | 18.5786 | 18.5786 | +0.1 (+0.54%) | 1,840,048 |
| 26 Sep 2017 | CNY | 19.7857 | 19.8929 | 18.1286 | 18.4786 | 18.4786 | -1.371 (-6.91%) | 3,360,051 |
| 25 Sep 2017 | CNY | 19.9214 | 20.1429 | 19.5714 | 19.85 | 19.85 | -0.071 (-0.36%) | 1,476,994 |
| 22 Sep 2017 | CNY | 19.85 | 20.25 | 19.5 | 19.9214 | 19.9214 | -0.036 (-0.18%) | 1,862,638 |
| 21 Sep 2017 | CNY | 20.1429 | 20.2714 | 19.8714 | 19.9571 | 19.9571 | -0.264 (-1.31%) | 2,007,262 |
| 20 Sep 2017 | CNY | 19.7 | 20.2643 | 19.3643 | 20.2214 | 20.2214 | +0.493 (+2.50%) | 2,859,182 |
| 19 Sep 2017 | CNY | 19.9071 | 20.3143 | 19.6571 | 19.7286 | 19.7286 | -0.178 (-0.90%) | 1,679,529 |
| 18 Sep 2017 | CNY | 20.2214 | 20.3214 | 19.3429 | 19.9071 | 19.9071 | -0.186 (-0.92%) | 2,808,474 |
| 15 Sep 2017 | CNY | 20.6071 | 20.7571 | 20.0143 | 20.0929 | 20.0929 | -0.514 (-2.50%) | 2,042,181 |
| 14 Sep 2017 | CNY | 20.4286 | 20.8857 | 20.3571 | 20.6071 | 20.6071 | +0.086 (+0.42%) | 3,687,244 |
| 13 Sep 2017 | CNY | 20.5 | 20.6857 | 20.0071 | 20.5214 | 20.5214 | +0.036 (+0.17%) | 3,154,684 |
| 12 Sep 2017 | CNY | 20.7214 | 21 | 20.1857 | 20.4857 | 20.4857 | -0.271 (-1.31%) | 3,648,822 |
| 11 Sep 2017 | CNY | 19.6786 | 20.7857 | 19.6786 | 20.7571 | 20.7571 | +0.871 (+4.38%) | 5,053,809 |
| 8 Sep 2017 | CNY | 20.1286 | 20.4 | 19.6429 | 19.8857 | 19.8857 | -0.271 (-1.35%) | 3,144,794 |
| 7 Sep 2017 | CNY | 19.7571 | 20.4143 | 19.75 | 20.1571 | 20.1571 | +0.186 (+0.93%) | 5,387,604 |
| 6 Sep 2017 | CNY | 19.3571 | 20.0714 | 19.0429 | 19.9714 | 19.9714 | +0.379 (+1.93%) | 6,618,677 |
| 5 Sep 2017 | CNY | 19.5786 | 19.9214 | 19.2143 | 19.5929 | 19.5929 | -0.021 (-0.11%) | 3,809,552 |
| 4 Sep 2017 | CNY | 20.75 | 20.9286 | 19.4286 | 19.6143 | 19.6143 | -1.014 (-4.92%) | 6,162,618 |
| 1 Sep 2017 | CNY | 21.1357 | 21.2786 | 20.3643 | 20.6286 | 20.6286 | -0.478 (-2.27%) | 5,090,717 |
| 31 Aug 2017 | CNY | 20.7429 | 21.3571 | 20.5857 | 21.1071 | 21.1071 | +0.314 (+1.51%) | 5,917,228 |
| 30 Aug 2017 | CNY | 21.0357 | 21.5286 | 20.4286 | 20.7929 | 20.7929 | -0.736 (-3.42%) | 9,330,781 |
| 29 Aug 2017 | CNY | 19.8929 | 22.1786 | 19.8857 | 21.5286 | 21.5286 | +1.364 (+6.77%) | 13,837,128 |
| 28 Aug 2017 | CNY | 19.4714 | 20.7143 | 19.4714 | 20.1643 | 20.1643 | +0.9 (+4.67%) | 8,130,834 |
