| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 14.2154 | 14.6923 | 14.1539 | 14.4846 | 14.4846 | +0.008 (+0.05%) | 2,963,364 |
| 16 Oct 2017 | CNY | 15.2462 | 15.2462 | 14.4615 | 14.4769 | 14.4769 | -0.739 (-4.85%) | 7,095,218 |
| 13 Oct 2017 | CNY | 15.0308 | 15.3692 | 15.0308 | 15.2154 | 15.2154 | +0.162 (+1.07%) | 4,149,988 |
| 12 Oct 2017 | CNY | 15.3308 | 15.4385 | 14.9615 | 15.0539 | 15.0539 | -0.277 (-1.81%) | 6,421,898 |
| 11 Oct 2017 | CNY | 15.8615 | 15.8615 | 15.2769 | 15.3308 | 15.3308 | -0.531 (-3.35%) | 9,617,888 |
| 10 Oct 2017 | CNY | 15.5539 | 15.9154 | 15.4 | 15.8615 | 15.8615 | +0.231 (+1.48%) | 10,219,712 |
| 9 Oct 2017 | CNY | 15.6154 | 15.7615 | 15.3846 | 15.6308 | 15.6308 | +0.231 (+1.50%) | 8,408,769 |
| 29 Sep 2017 | CNY | 15.4462 | 15.6154 | 15.1846 | 15.4 | 15.4 | -0.023 (-0.15%) | 9,131,070 |
| 28 Sep 2017 | CNY | 14.8231 | 15.6539 | 14.8231 | 15.4231 | 15.4231 | +0.485 (+3.24%) | 12,409,306 |
| 27 Sep 2017 | CNY | 14.7923 | 15.1692 | 14.7077 | 14.9385 | 14.9385 | +0.154 (+1.04%) | 6,587,172 |
| 26 Sep 2017 | CNY | 15.2539 | 15.5077 | 14.6154 | 14.7846 | 14.7846 | -0.546 (-3.56%) | 12,577,743 |
| 25 Sep 2017 | CNY | 15.3769 | 15.8462 | 15.2462 | 15.3308 | 15.3308 | -0.246 (-1.58%) | 11,341,098 |
| 22 Sep 2017 | CNY | 15.2692 | 15.9846 | 15.2385 | 15.5769 | 15.5769 | +0.238 (+1.55%) | 15,175,729 |
| 21 Sep 2017 | CNY | 15.8923 | 15.9 | 15.2923 | 15.3385 | 15.3385 | -0.538 (-3.39%) | 14,891,282 |
| 20 Sep 2017 | CNY | 14.7539 | 16.3231 | 14.7462 | 15.8769 | 15.8769 | +1.038 (+7.00%) | 24,173,401 |
| 19 Sep 2017 | CNY | 14.9846 | 15.1615 | 14.7308 | 14.8385 | 14.8385 | -0.231 (-1.53%) | 6,795,527 |
| 18 Sep 2017 | CNY | 14.7154 | 15.1231 | 14.6 | 15.0692 | 15.0692 | +0.246 (+1.66%) | 9,069,023 |
| 15 Sep 2017 | CNY | 14.6539 | 14.8769 | 14.5385 | 14.8231 | 14.8231 | +0.1 (+0.68%) | 7,380,730 |
| 14 Sep 2017 | CNY | 15.1539 | 15.2692 | 14.6154 | 14.7231 | 14.7231 | -0.423 (-2.79%) | 12,941,986 |
| 13 Sep 2017 | CNY | 15.1385 | 15.3539 | 14.8615 | 15.1462 | 15.1462 | -0.215 (-1.40%) | 13,477,581 |
| 12 Sep 2017 | CNY | 15.7077 | 16.2308 | 15.2692 | 15.3615 | 15.3615 | -0.354 (-2.25%) | 27,339,711 |
| 11 Sep 2017 | CNY | 14.9769 | 15.9846 | 14.9462 | 15.7154 | 15.7154 | +0.7 (+4.66%) | 22,635,445 |
| 8 Sep 2017 | CNY | 15.1692 | 15.4769 | 14.8308 | 15.0154 | 15.0154 | -0.308 (-2.01%) | 16,820,820 |
| 7 Sep 2017 | CNY | 15.1 | 15.6385 | 14.7154 | 15.3231 | 15.3231 | +0.2 (+1.32%) | 25,549,140 |
| 6 Sep 2017 | CNY | 14.6385 | 15.7692 | 14.6385 | 15.1231 | 15.1231 | +0.339 (+2.29%) | 31,405,918 |
| 5 Sep 2017 | CNY | 14.2385 | 14.9692 | 14.2 | 14.7846 | 14.7846 | +0.546 (+3.84%) | 20,277,390 |
| 4 Sep 2017 | CNY | 14.4692 | 14.5923 | 14.1923 | 14.2385 | 14.2385 | -0.223 (-1.54%) | 11,777,706 |
| 1 Sep 2017 | CNY | 14.6385 | 14.6385 | 14.2462 | 14.4615 | 14.4615 | -0.262 (-1.78%) | 14,003,389 |
| 31 Aug 2017 | CNY | 14.1077 | 14.7308 | 14.1077 | 14.7231 | 14.7231 | +0.538 (+3.80%) | 19,453,209 |
| 30 Aug 2017 | CNY | 14.3154 | 14.6385 | 14.1385 | 14.1846 | 14.1846 | -0.354 (-2.43%) | 15,762,745 |
