| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 18.09 | 20.03 | 18.06 | 19.84 | 19.84 | +1.63 (+8.95%) | 29,954,139 |
| 19 Oct 2017 | CNY | 18 | 18.26 | 17.6 | 18.21 | 18.21 | +0.43 (+2.42%) | 15,762,535 |
| 18 Oct 2017 | CNY | 17.33 | 18.09 | 17.21 | 17.78 | 17.78 | +0.49 (+2.83%) | 17,171,733 |
| 17 Oct 2017 | CNY | 17.26 | 17.43 | 17.17 | 17.29 | 17.29 | +0.09 (+0.52%) | 7,180,476 |
| 16 Oct 2017 | CNY | 17.09 | 17.65 | 17.09 | 17.2 | 17.2 | -0.12 (-0.69%) | 9,079,330 |
| 13 Oct 2017 | CNY | 17.31 | 17.48 | 17.19 | 17.32 | 17.32 | +0.06 (+0.35%) | 11,225,197 |
| 12 Oct 2017 | CNY | 18.2 | 18.37 | 17.01 | 17.26 | 17.26 | -1.09 (-5.94%) | 22,369,938 |
| 11 Oct 2017 | CNY | 18.29 | 18.57 | 18.18 | 18.35 | 18.35 | +0.16 (+0.88%) | 13,356,717 |
| 10 Oct 2017 | CNY | 18.45 | 18.56 | 18.11 | 18.19 | 18.19 | -0.38 (-2.05%) | 14,975,089 |
| 9 Oct 2017 | CNY | 18.66 | 18.7 | 18.1 | 18.57 | 18.57 | +0.17 (+0.92%) | 15,443,875 |
| 29 Sep 2017 | CNY | 19.32 | 19.32 | 18.13 | 18.4 | 18.4 | -0.74 (-3.87%) | 23,724,962 |
| 28 Sep 2017 | CNY | 18.8 | 19.58 | 18.7 | 19.14 | 19.14 | +0.06 (+0.31%) | 22,529,349 |
| 27 Sep 2017 | CNY | 18.75 | 20.15 | 18.62 | 19.08 | 19.08 | +0.56 (+3.02%) | 32,873,798 |
| 26 Sep 2017 | CNY | 18.2 | 18.92 | 18.09 | 18.52 | 18.52 | +0.27 (+1.48%) | 16,823,566 |
| 25 Sep 2017 | CNY | 18.85 | 18.85 | 18.1 | 18.25 | 18.25 | -0.52 (-2.77%) | 14,552,730 |
| 22 Sep 2017 | CNY | 19.13 | 19.38 | 18.61 | 18.77 | 18.77 | -0.31 (-1.62%) | 18,675,317 |
| 21 Sep 2017 | CNY | 20.3 | 20.38 | 18.98 | 19.08 | 19.08 | -1.56 (-7.56%) | 31,104,273 |
| 20 Sep 2017 | CNY | 19.7 | 21.5 | 19.61 | 20.64 | 20.64 | +0.61 (+3.05%) | 36,127,711 |
| 19 Sep 2017 | CNY | 19.95 | 20.69 | 19.7 | 20.03 | 20.03 | -0.18 (-0.89%) | 24,040,335 |
| 18 Sep 2017 | CNY | 20.82 | 21.1 | 19.82 | 20.21 | 20.21 | -0.98 (-4.62%) | 22,234,280 |
| 15 Sep 2017 | CNY | 20.6 | 21.95 | 19.8 | 21.19 | 21.19 | +0.67 (+3.27%) | 25,826,283 |
| 14 Sep 2017 | CNY | 19.46 | 21.32 | 19.45 | 20.52 | 20.52 | +1.06 (+5.45%) | 23,501,302 |
| 13 Sep 2017 | CNY | 18.7 | 19.59 | 18.38 | 19.46 | 19.46 | +0.74 (+3.95%) | 15,628,868 |
| 12 Sep 2017 | CNY | 19.86 | 20.17 | 18.35 | 18.72 | 18.72 | -0.78 (-4%) | 25,733,134 |
| 11 Sep 2017 | CNY | 19.04 | 19.98 | 18.7 | 19.5 | 19.5 | +0.8 (+4.28%) | 23,047,374 |
| 8 Sep 2017 | CNY | 18.23 | 19.28 | 18.12 | 18.7 | 18.7 | +0.26 (+1.41%) | 13,513,908 |
| 7 Sep 2017 | CNY | 18.38 | 18.67 | 18 | 18.44 | 18.44 | -0.06 (-0.32%) | 14,313,721 |
| 6 Sep 2017 | CNY | 16.92 | 18.98 | 16.85 | 18.5 | 18.5 | +1.25 (+7.25%) | 33,265,923 |
| 5 Sep 2017 | CNY | 17.27 | 17.46 | 16.66 | 17.25 | 17.25 | +0.25 (+1.47%) | 24,690,085 |
| 4 Sep 2017 | CNY | 17.98 | 17.98 | 16.66 | 17 | 17 | +0.51 (+3.09%) | 34,742,914 |
