| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | CNY | 15.94 | 16.18 | 15.82 | 16.04 | 16.04 | +0.43 (+2.75%) | 2,651,466 |
| 29 Sep 2017 | CNY | 15.62 | 15.81 | 15.53 | 15.61 | 15.61 | +0.08 (+0.52%) | 1,935,199 |
| 28 Sep 2017 | CNY | 15.69 | 15.82 | 15.48 | 15.53 | 15.53 | -0.21 (-1.33%) | 1,853,825 |
| 27 Sep 2017 | CNY | 15.7 | 15.85 | 15.55 | 15.74 | 15.74 | +0.1 (+0.64%) | 1,384,560 |
| 26 Sep 2017 | CNY | 16.29 | 16.43 | 15.41 | 15.64 | 15.64 | -0.68 (-4.17%) | 4,346,237 |
| 25 Sep 2017 | CNY | 16.8 | 16.88 | 16.26 | 16.32 | 16.32 | -0.48 (-2.86%) | 3,190,317 |
| 22 Sep 2017 | CNY | 16.51 | 16.9 | 16.43 | 16.8 | 16.8 | +0.29 (+1.76%) | 3,435,720 |
| 21 Sep 2017 | CNY | 16.8 | 17.09 | 16.5 | 16.51 | 16.51 | -0.42 (-2.48%) | 4,489,766 |
| 20 Sep 2017 | CNY | 16.31 | 17.04 | 16.19 | 16.93 | 16.93 | +0.63 (+3.87%) | 5,020,732 |
| 19 Sep 2017 | CNY | 16.18 | 16.48 | 16.1 | 16.3 | 16.3 | +0.12 (+0.74%) | 2,352,342 |
| 18 Sep 2017 | CNY | 16.36 | 16.42 | 15.93 | 16.18 | 16.18 | -0.25 (-1.52%) | 3,070,783 |
| 15 Sep 2017 | CNY | 16.67 | 16.83 | 16.4 | 16.43 | 16.43 | -0.46 (-2.72%) | 2,848,338 |
| 14 Sep 2017 | CNY | 16.64 | 16.95 | 16.51 | 16.89 | 16.89 | +0.25 (+1.50%) | 4,343,346 |
| 13 Sep 2017 | CNY | 16.51 | 16.79 | 16.45 | 16.64 | 16.64 | +0.05 (+0.30%) | 2,535,369 |
| 12 Sep 2017 | CNY | 17.22 | 17.22 | 16.49 | 16.59 | 16.59 | -0.66 (-3.83%) | 6,491,228 |
| 11 Sep 2017 | CNY | 16.18 | 17.34 | 16.18 | 17.25 | 17.25 | +1.08 (+6.68%) | 6,882,855 |
| 8 Sep 2017 | CNY | 16.21 | 16.4 | 15.97 | 16.17 | 16.17 | -0.16 (-0.98%) | 2,978,272 |
| 7 Sep 2017 | CNY | 16.2 | 16.58 | 16.12 | 16.33 | 16.33 | +0.21 (+1.30%) | 3,832,090 |
| 6 Sep 2017 | CNY | 16.09 | 16.25 | 15.92 | 16.12 | 16.12 | -0.12 (-0.74%) | 3,316,131 |
| 5 Sep 2017 | CNY | 16.11 | 16.48 | 16.07 | 16.24 | 16.24 | +0.05 (+0.31%) | 3,057,567 |
| 4 Sep 2017 | CNY | 16.78 | 16.79 | 16.06 | 16.19 | 16.19 | -0.62 (-3.69%) | 5,112,292 |
| 1 Sep 2017 | CNY | 17.03 | 17.22 | 16.64 | 16.81 | 16.81 | -0.22 (-1.29%) | 3,934,803 |
| 31 Aug 2017 | CNY | 16.44 | 17.13 | 16.38 | 17.03 | 17.03 | +0.48 (+2.90%) | 5,157,527 |
| 30 Aug 2017 | CNY | 16.78 | 16.94 | 16.41 | 16.55 | 16.55 | -0.46 (-2.70%) | 6,093,487 |
| 29 Aug 2017 | CNY | 16.5 | 17.8 | 16.4 | 17.01 | 17.01 | +0.39 (+2.35%) | 13,208,289 |
| 28 Aug 2017 | CNY | 16.15 | 16.73 | 15.81 | 16.62 | 16.62 | +0.61 (+3.81%) | 10,041,374 |
| 25 Aug 2017 | CNY | 15.25 | 16.19 | 15.1 | 16.01 | 16.01 | +0.64 (+4.16%) | 9,181,962 |
| 24 Aug 2017 | CNY | 15.34 | 15.79 | 15.25 | 15.37 | 15.37 | +0.03 (+0.20%) | 4,657,697 |
| 23 Aug 2017 | CNY | 15.35 | 15.48 | 15.03 | 15.34 | 15.34 | -0.08 (-0.52%) | 3,440,293 |
| 22 Aug 2017 | CNY | 15.43 | 15.76 | 15.37 | 15.42 | 15.42 | -0.07 (-0.45%) | 4,137,589 |
