| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 16.5 | 17.2 | 16.25 | 16.84 | 16.84 | +0.42 (+2.56%) | 7,945,161 |
| 16 Oct 2017 | CNY | 16.7 | 16.77 | 16.2 | 16.42 | 16.42 | -0.19 (-1.14%) | 4,991,664 |
| 13 Oct 2017 | CNY | 16.58 | 16.72 | 16.35 | 16.61 | 16.61 | +0.08 (+0.48%) | 4,401,136 |
| 12 Oct 2017 | CNY | 16.32 | 16.9 | 16.25 | 16.53 | 16.53 | +0.35 (+2.16%) | 5,696,500 |
| 11 Oct 2017 | CNY | 16.65 | 16.65 | 16.16 | 16.18 | 16.18 | -0.31 (-1.88%) | 3,824,388 |
| 10 Oct 2017 | CNY | 16.16 | 16.5 | 16.1 | 16.49 | 16.49 | +0.53 (+3.32%) | 5,289,151 |
| 9 Oct 2017 | CNY | 16.03 | 16.24 | 15.88 | 15.96 | 15.96 | +0.02 (+0.13%) | 3,284,000 |
| 29 Sep 2017 | CNY | 15.72 | 15.98 | 15.59 | 15.94 | 15.94 | +0.29 (+1.85%) | 2,976,900 |
| 28 Sep 2017 | CNY | 15.74 | 15.77 | 15.45 | 15.65 | 15.65 | -0.13 (-0.82%) | 2,573,900 |
| 27 Sep 2017 | CNY | 15.71 | 15.89 | 15.53 | 15.78 | 15.78 | +0.05 (+0.32%) | 2,460,100 |
| 26 Sep 2017 | CNY | 15.8 | 15.94 | 15.41 | 15.73 | 15.73 | -0.07 (-0.44%) | 3,758,822 |
| 25 Sep 2017 | CNY | 16.44 | 16.73 | 15.71 | 15.8 | 15.8 | -0.63 (-3.83%) | 6,209,664 |
| 22 Sep 2017 | CNY | 16.25 | 16.46 | 15.99 | 16.43 | 16.43 | +0.08 (+0.49%) | 6,154,196 |
| 21 Sep 2017 | CNY | 16.11 | 16.74 | 16.08 | 16.35 | 16.35 | +0.08 (+0.49%) | 9,643,500 |
| 20 Sep 2017 | CNY | 15.88 | 16.48 | 15.75 | 16.27 | 16.27 | +0.35 (+2.20%) | 10,924,159 |
| 19 Sep 2017 | CNY | 15.66 | 15.97 | 15.66 | 15.92 | 15.92 | -0.05 (-0.31%) | 6,906,490 |
| 18 Sep 2017 | CNY | 16.15 | 16.15 | 15.65 | 15.97 | 15.97 | +0.08 (+0.50%) | 9,729,144 |
| 15 Sep 2017 | CNY | 15.17 | 16.05 | 15.16 | 15.89 | 15.89 | +0.62 (+4.06%) | 17,160,773 |
| 14 Sep 2017 | CNY | 15.08 | 15.3 | 14.95 | 15.27 | 15.27 | +0.21 (+1.39%) | 4,675,786 |
| 13 Sep 2017 | CNY | 15.09 | 15.19 | 14.93 | 15.06 | 15.06 | -0.05 (-0.33%) | 2,980,509 |
| 12 Sep 2017 | CNY | 15.4 | 15.42 | 15.06 | 15.11 | 15.11 | -0.28 (-1.82%) | 4,727,590 |
| 11 Sep 2017 | CNY | 15.08 | 15.45 | 15.05 | 15.39 | 15.39 | +0.31 (+2.06%) | 5,288,045 |
| 8 Sep 2017 | CNY | 15.12 | 15.15 | 15 | 15.08 | 15.08 | +0.03 (+0.20%) | 3,089,278 |
| 7 Sep 2017 | CNY | 15 | 15.16 | 15 | 15.05 | 15.05 | +0.04 (+0.27%) | 4,005,006 |
| 6 Sep 2017 | CNY | 15.09 | 15.09 | 14.91 | 15.01 | 15.01 | -0.1 (-0.66%) | 3,020,970 |
| 5 Sep 2017 | CNY | 15.05 | 15.17 | 14.96 | 15.11 | 15.11 | +0.06 (+0.40%) | 2,767,436 |
| 4 Sep 2017 | CNY | 15.21 | 15.21 | 15 | 15.05 | 15.05 | -0.19 (-1.25%) | 4,223,236 |
| 1 Sep 2017 | CNY | 15.37 | 15.51 | 15.19 | 15.24 | 15.24 | -0.12 (-0.78%) | 4,880,242 |
| 31 Aug 2017 | CNY | 15.23 | 15.44 | 15.17 | 15.36 | 15.36 | +0.16 (+1.05%) | 5,369,338 |
| 30 Aug 2017 | CNY | 15.43 | 15.55 | 15.15 | 15.2 | 15.2 | -0.37 (-2.38%) | 6,792,427 |
