| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | CNY | 20.66 | 20.66 | 20.11 | 20.44 | 20.44 | -0.32 (-1.54%) | 4,864,272 |
| 25 Sep 2017 | CNY | 19.58 | 20.95 | 19.58 | 20.76 | 20.76 | +1.08 (+5.49%) | 9,211,127 |
| 22 Sep 2017 | CNY | 20.1 | 20.13 | 19.5 | 19.68 | 19.68 | -0.45 (-2.24%) | 4,779,172 |
| 21 Sep 2017 | CNY | 20.26 | 20.7 | 20.11 | 20.13 | 20.13 | -0.29 (-1.42%) | 4,971,092 |
| 20 Sep 2017 | CNY | 20.24 | 20.75 | 20.24 | 20.42 | 20.42 | +0.11 (+0.54%) | 4,943,399 |
| 19 Sep 2017 | CNY | 20.42 | 20.8 | 20.29 | 20.31 | 20.31 | -0.3 (-1.46%) | 4,933,472 |
| 18 Sep 2017 | CNY | 20.5 | 20.99 | 20.4 | 20.61 | 20.61 | -0.04 (-0.19%) | 5,725,512 |
| 15 Sep 2017 | CNY | 21 | 21.15 | 20.49 | 20.65 | 20.65 | -0.44 (-2.09%) | 8,129,202 |
| 14 Sep 2017 | CNY | 20.58 | 21.45 | 20.2 | 21.09 | 21.09 | +0.56 (+2.73%) | 17,672,868 |
| 13 Sep 2017 | CNY | 19.21 | 20.88 | 19.16 | 20.53 | 20.53 | +1.18 (+6.10%) | 13,243,917 |
| 12 Sep 2017 | CNY | 19.42 | 19.57 | 19 | 19.35 | 19.35 | -0.15 (-0.77%) | 7,400,471 |
| 11 Sep 2017 | CNY | 19.77 | 19.96 | 19.38 | 19.5 | 19.5 | -0.26 (-1.32%) | 6,358,283 |
| 8 Sep 2017 | CNY | 19.48 | 19.83 | 19.1 | 19.76 | 19.76 | +0.24 (+1.23%) | 8,538,567 |
| 7 Sep 2017 | CNY | 19.18 | 20.18 | 18.82 | 19.52 | 19.52 | +0.47 (+2.47%) | 15,450,683 |
| 6 Sep 2017 | CNY | 18.26 | 19.09 | 18.02 | 19.05 | 19.05 | +0.62 (+3.36%) | 9,223,710 |
| 5 Sep 2017 | CNY | 18.35 | 18.76 | 18.35 | 18.43 | 18.43 | +0.17 (+0.93%) | 8,014,944 |
| 4 Sep 2017 | CNY | 17.8 | 18.79 | 17.52 | 18.26 | 18.26 | +0.46 (+2.58%) | 7,017,084 |
| 1 Sep 2017 | CNY | 17.89 | 17.89 | 17.67 | 17.8 | 17.8 | +0.01 (+0.06%) | 2,906,731 |
| 31 Aug 2017 | CNY | 17.85 | 17.86 | 17.5 | 17.79 | 17.79 | +0.09 (+0.51%) | 3,076,831 |
| 30 Aug 2017 | CNY | 17.71 | 17.9 | 17.41 | 17.7 | 17.7 | -0.04 (-0.23%) | 3,093,031 |
| 29 Aug 2017 | CNY | 18.01 | 18.01 | 17.66 | 17.74 | 17.74 | -0.27 (-1.50%) | 3,349,419 |
| 28 Aug 2017 | CNY | 17.68 | 18.08 | 17.5 | 18.01 | 18.01 | +0.46 (+2.62%) | 4,728,205 |
| 25 Aug 2017 | CNY | 17.22 | 17.65 | 17.15 | 17.55 | 17.55 | +0.33 (+1.92%) | 3,139,354 |
| 24 Aug 2017 | CNY | 17.28 | 17.5 | 17.16 | 17.22 | 17.22 | -0.08 (-0.46%) | 1,974,650 |
| 23 Aug 2017 | CNY | 17.5 | 17.56 | 17.1 | 17.3 | 17.3 | -0.14 (-0.80%) | 2,926,400 |
| 22 Aug 2017 | CNY | 17.97 | 18.08 | 17.38 | 17.44 | 17.44 | -0.53 (-2.95%) | 3,888,987 |
| 21 Aug 2017 | CNY | 17.99 | 18.09 | 17.74 | 17.97 | 17.97 | +0.11 (+0.62%) | 2,825,300 |
| 18 Aug 2017 | CNY | 18.05 | 18.15 | 17.75 | 17.86 | 17.86 | -0.3 (-1.65%) | 4,397,000 |
| 17 Aug 2017 | CNY | 17.64 | 18.27 | 17.55 | 18.16 | 18.16 | +0.58 (+3.30%) | 7,202,802 |
| 16 Aug 2017 | CNY | 17.26 | 17.6 | 17.18 | 17.58 | 17.58 | +0.3 (+1.74%) | 3,026,661 |
