| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | CNY | 16.4898 | 16.4898 | 15.6225 | 15.8622 | 15.8622 | -0.633 (-3.84%) | 3,227,643 |
| 25 Sep 2017 | CNY | 16.8265 | 16.8265 | 16.4337 | 16.4949 | 16.4949 | -0.439 (-2.59%) | 2,878,181 |
| 22 Sep 2017 | CNY | 16.2347 | 17.1429 | 16.0306 | 16.9337 | 16.9337 | +0.704 (+4.34%) | 5,955,491 |
| 21 Sep 2017 | CNY | 16.4184 | 16.7143 | 16.102 | 16.2296 | 16.2296 | -0.138 (-0.84%) | 3,489,254 |
| 20 Sep 2017 | CNY | 15.8929 | 16.4235 | 15.6225 | 16.3674 | 16.3674 | +0.474 (+2.99%) | 3,676,734 |
| 19 Sep 2017 | CNY | 15.8571 | 15.9184 | 15.7704 | 15.8929 | 15.8929 | +0.036 (+0.23%) | 873,697 |
| 18 Sep 2017 | CNY | 15.5765 | 15.898 | 15.5765 | 15.8571 | 15.8571 | +0.178 (+1.14%) | 939,861 |
| 15 Sep 2017 | CNY | 15.7653 | 15.9133 | 15.5612 | 15.6786 | 15.6786 | -0.066 (-0.42%) | 712,136 |
| 14 Sep 2017 | CNY | 16.1327 | 16.1429 | 15.7296 | 15.7449 | 15.7449 | -0.26 (-1.63%) | 1,311,063 |
| 13 Sep 2017 | CNY | 15.8674 | 16.0459 | 15.7143 | 16.0051 | 16.0051 | +0.082 (+0.51%) | 1,082,694 |
| 12 Sep 2017 | CNY | 16.3674 | 16.3674 | 15.8725 | 15.9235 | 15.9235 | -0.449 (-2.74%) | 1,941,879 |
| 11 Sep 2017 | CNY | 16.25 | 16.3776 | 16.1378 | 16.3725 | 16.3725 | +0.245 (+1.52%) | 2,020,450 |
| 8 Sep 2017 | CNY | 16 | 16.1888 | 15.8622 | 16.1276 | 16.1276 | +0.102 (+0.64%) | 1,253,721 |
| 7 Sep 2017 | CNY | 15.8112 | 16.3112 | 15.7806 | 16.0255 | 16.0255 | +0.209 (+1.32%) | 1,846,218 |
| 6 Sep 2017 | CNY | 15.9184 | 16.0153 | 15.6531 | 15.8163 | 15.8163 | -0.189 (-1.18%) | 962,752 |
| 5 Sep 2017 | CNY | 16.0561 | 16.1531 | 15.8674 | 16.0051 | 16.0051 | -0.015 (-0.10%) | 1,032,165 |
| 4 Sep 2017 | CNY | 15.8163 | 16.1174 | 15.6735 | 16.0204 | 16.0204 | +0.189 (+1.19%) | 1,665,251 |
| 1 Sep 2017 | CNY | 15.8878 | 15.9847 | 15.7194 | 15.8316 | 15.8316 | -0.082 (-0.51%) | 1,314,552 |
| 31 Aug 2017 | CNY | 15.5663 | 15.9592 | 15.551 | 15.9133 | 15.9133 | +0.296 (+1.89%) | 1,479,063 |
| 30 Aug 2017 | CNY | 15.8061 | 15.8929 | 15.5765 | 15.6174 | 15.6174 | -0.189 (-1.19%) | 1,232,820 |
| 29 Aug 2017 | CNY | 15.9184 | 16.0153 | 15.7143 | 15.8061 | 15.8061 | -0.005 (-0.03%) | 1,744,792 |
| 28 Aug 2017 | CNY | 15.6633 | 15.9439 | 15.4031 | 15.8112 | 15.8112 | +0.357 (+2.31%) | 1,803,121 |
| 25 Aug 2017 | CNY | 15.0969 | 15.5918 | 15.0969 | 15.4541 | 15.4541 | +0.311 (+2.06%) | 1,104,038 |
| 24 Aug 2017 | CNY | 15.3214 | 15.4337 | 15.1327 | 15.1429 | 15.1429 | -0.281 (-1.82%) | 1,157,654 |
| 23 Aug 2017 | CNY | 15.3622 | 15.5051 | 15.3112 | 15.4235 | 15.4235 | 0.0 (0.0%) | 828,617 |
| 22 Aug 2017 | CNY | 15.6633 | 15.6633 | 15.3622 | 15.4235 | 15.4235 | -0.255 (-1.63%) | 1,106,028 |
| 21 Aug 2017 | CNY | 15.3878 | 15.7398 | 15.3674 | 15.6786 | 15.6786 | +0.296 (+1.92%) | 1,293,639 |
| 18 Aug 2017 | CNY | 15.6939 | 15.699 | 15.352 | 15.3827 | 15.3827 | -0.423 (-2.68%) | 1,751,265 |
| 17 Aug 2017 | CNY | 15.7806 | 15.9388 | 15.5918 | 15.8061 | 15.8061 | -0.449 (-2.76%) | 3,169,494 |
| 16 Aug 2017 | CNY | 16.1837 | 16.3725 | 15.9745 | 16.2551 | 16.2551 | -0.235 (-1.42%) | 2,793,501 |
