| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 15.2 | 15.27 | 14.97 | 14.99 | 14.99 | -0.21 (-1.38%) | 2,151,100 |
| 13 Oct 2017 | CNY | 15.13 | 15.24 | 15.06 | 15.2 | 15.2 | +0.07 (+0.46%) | 1,528,500 |
| 12 Oct 2017 | CNY | 15.18 | 15.28 | 15.05 | 15.13 | 15.13 | -0.07 (-0.46%) | 2,278,300 |
| 11 Oct 2017 | CNY | 15.1 | 15.45 | 15.06 | 15.2 | 15.2 | +0.05 (+0.33%) | 4,259,900 |
| 10 Oct 2017 | CNY | 14.99 | 15.16 | 14.98 | 15.15 | 15.15 | +0.16 (+1.07%) | 2,172,276 |
| 9 Oct 2017 | CNY | 15.39 | 15.5 | 14.95 | 14.99 | 14.99 | -0.25 (-1.64%) | 4,867,400 |
| 29 Sep 2017 | CNY | 15.17 | 15.28 | 15.12 | 15.24 | 15.24 | +0.12 (+0.79%) | 1,070,046 |
| 28 Sep 2017 | CNY | 15.16 | 15.25 | 15.02 | 15.12 | 15.12 | -0.06 (-0.40%) | 1,154,740 |
| 27 Sep 2017 | CNY | 15.2 | 15.39 | 15.15 | 15.18 | 15.18 | +0.01 (+0.07%) | 1,896,300 |
| 26 Sep 2017 | CNY | 15.32 | 15.45 | 15.01 | 15.17 | 15.17 | -0.27 (-1.75%) | 3,100,876 |
| 25 Sep 2017 | CNY | 16.01 | 16.14 | 15.35 | 15.44 | 15.44 | -0.67 (-4.16%) | 2,674,000 |
| 22 Sep 2017 | CNY | 16 | 16.22 | 15.95 | 16.11 | 16.11 | 0.0 (0.0%) | 2,060,135 |
| 21 Sep 2017 | CNY | 16.39 | 16.4 | 16.1 | 16.11 | 16.11 | -0.37 (-2.25%) | 2,961,700 |
| 20 Sep 2017 | CNY | 16.83 | 16.83 | 16.24 | 16.48 | 16.48 | -0.35 (-2.08%) | 4,803,717 |
| 19 Sep 2017 | CNY | 16.8 | 17.65 | 16.2 | 16.83 | 16.83 | +0.75 (+4.66%) | 8,242,104 |
| 18 Sep 2017 | CNY | 15.74 | 16.1 | 15.7 | 16.08 | 16.08 | +0.33 (+2.10%) | 1,132,631 |
| 15 Sep 2017 | CNY | 15.82 | 15.84 | 15.68 | 15.75 | 15.75 | -0.06 (-0.38%) | 733,264 |
| 14 Sep 2017 | CNY | 15.84 | 15.92 | 15.74 | 15.81 | 15.81 | -0.03 (-0.19%) | 746,150 |
| 13 Sep 2017 | CNY | 15.78 | 15.89 | 15.68 | 15.84 | 15.84 | +0.03 (+0.19%) | 1,015,850 |
| 12 Sep 2017 | CNY | 15.91 | 16.19 | 15.8 | 15.81 | 15.81 | -0.1 (-0.63%) | 1,866,874 |
| 11 Sep 2017 | CNY | 16.09 | 16.1 | 15.81 | 15.91 | 15.91 | -0.09 (-0.56%) | 1,536,753 |
| 8 Sep 2017 | CNY | 15.66 | 16.18 | 15.66 | 16 | 16 | +0.3 (+1.91%) | 2,177,761 |
| 7 Sep 2017 | CNY | 15.79 | 15.85 | 15.65 | 15.7 | 15.7 | -0.09 (-0.57%) | 778,000 |
| 6 Sep 2017 | CNY | 15.66 | 15.82 | 15.56 | 15.79 | 15.79 | +0.17 (+1.09%) | 1,418,912 |
| 5 Sep 2017 | CNY | 15.89 | 15.96 | 15.51 | 15.62 | 15.62 | -0.3 (-1.88%) | 1,865,804 |
| 4 Sep 2017 | CNY | 15.98 | 16.07 | 15.8 | 15.92 | 15.92 | -0.06 (-0.38%) | 1,073,950 |
| 1 Sep 2017 | CNY | 15.98 | 16.14 | 15.94 | 15.98 | 15.98 | -0.12 (-0.75%) | 869,293 |
| 31 Aug 2017 | CNY | 16.03 | 16.18 | 15.85 | 16.1 | 16.1 | +0.09 (+0.56%) | 1,040,400 |
| 30 Aug 2017 | CNY | 15.75 | 16.08 | 15.75 | 16.01 | 16.01 | +0.18 (+1.14%) | 1,472,100 |
| 29 Aug 2017 | CNY | 15.95 | 16.01 | 15.7 | 15.83 | 15.83 | -0.11 (-0.69%) | 1,105,300 |
