| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 17.03 | 17.33 | 17.03 | 17.25 | 17.25 | +0.24 (+1.41%) | 1,821,951 |
| 19 Oct 2017 | CNY | 17.57 | 17.69 | 16.97 | 17.01 | 17.01 | -0.55 (-3.13%) | 2,479,042 |
| 18 Oct 2017 | CNY | 17.86 | 17.89 | 17.52 | 17.56 | 17.56 | -0.37 (-2.06%) | 2,195,200 |
| 17 Oct 2017 | CNY | 17.88 | 18.03 | 17.55 | 17.93 | 17.93 | +0.14 (+0.79%) | 1,897,373 |
| 16 Oct 2017 | CNY | 18.28 | 18.45 | 17.6 | 17.79 | 17.79 | -0.6 (-3.26%) | 3,151,210 |
| 13 Oct 2017 | CNY | 18.59 | 18.62 | 18.29 | 18.39 | 18.39 | -0.23 (-1.24%) | 2,523,336 |
| 12 Oct 2017 | CNY | 18.6 | 18.95 | 18.49 | 18.62 | 18.62 | +0.17 (+0.92%) | 4,324,994 |
| 11 Oct 2017 | CNY | 18.43 | 18.68 | 18.32 | 18.45 | 18.45 | +0.05 (+0.27%) | 2,768,900 |
| 10 Oct 2017 | CNY | 18.41 | 18.61 | 18.22 | 18.4 | 18.4 | -0.16 (-0.86%) | 3,543,566 |
| 9 Oct 2017 | CNY | 17.6 | 18.82 | 17.6 | 18.56 | 18.56 | +0.99 (+5.63%) | 6,632,408 |
| 29 Sep 2017 | CNY | 17.42 | 17.64 | 17.42 | 17.57 | 17.57 | +0.19 (+1.09%) | 3,095,725 |
| 28 Sep 2017 | CNY | 18.16 | 18.2 | 17.31 | 17.38 | 17.38 | -0.77 (-4.24%) | 5,903,582 |
| 27 Sep 2017 | CNY | 18.18 | 18.22 | 18.07 | 18.15 | 18.15 | +0.11 (+0.61%) | 1,879,601 |
| 26 Sep 2017 | CNY | 18.22 | 18.35 | 17.96 | 18.04 | 18.04 | -0.23 (-1.26%) | 3,194,900 |
| 25 Sep 2017 | CNY | 18.5 | 18.59 | 18.26 | 18.27 | 18.27 | -0.05 (-0.27%) | 2,796,031 |
| 22 Sep 2017 | CNY | 18.65 | 18.71 | 18.23 | 18.32 | 18.32 | -0.39 (-2.08%) | 3,645,457 |
| 21 Sep 2017 | CNY | 18.82 | 19.23 | 18.71 | 18.71 | 18.71 | -0.13 (-0.69%) | 3,543,701 |
| 20 Sep 2017 | CNY | 18.71 | 18.98 | 18.52 | 18.84 | 18.84 | +0.03 (+0.16%) | 4,668,880 |
| 19 Sep 2017 | CNY | 19.59 | 19.59 | 18.8 | 18.81 | 18.81 | -0.66 (-3.39%) | 5,389,785 |
| 18 Sep 2017 | CNY | 19.39 | 19.5 | 19.27 | 19.47 | 19.47 | -0.08 (-0.41%) | 3,212,473 |
| 15 Sep 2017 | CNY | 19.29 | 19.73 | 19.2 | 19.55 | 19.55 | +0.3 (+1.56%) | 4,987,478 |
| 14 Sep 2017 | CNY | 19.4 | 19.82 | 19.23 | 19.25 | 19.25 | -0.6 (-3.02%) | 5,393,101 |
| 13 Sep 2017 | CNY | 19.43 | 19.95 | 19.12 | 19.85 | 19.85 | +0.26 (+1.33%) | 6,773,602 |
| 12 Sep 2017 | CNY | 19.91 | 19.99 | 19.4 | 19.59 | 19.59 | -0.31 (-1.56%) | 6,734,646 |
| 11 Sep 2017 | CNY | 19.1 | 20.13 | 19.05 | 19.9 | 19.9 | +0.57 (+2.95%) | 8,936,546 |
| 8 Sep 2017 | CNY | 19.2 | 19.36 | 18.74 | 19.33 | 19.33 | -0.15 (-0.77%) | 8,986,017 |
| 7 Sep 2017 | CNY | 19.9 | 20.25 | 19.47 | 19.48 | 19.48 | -0.57 (-2.84%) | 8,006,858 |
| 6 Sep 2017 | CNY | 19.92 | 20.2 | 19.9 | 20.05 | 20.05 | -0.01 (-0.05%) | 5,944,998 |
| 5 Sep 2017 | CNY | 20.15 | 20.38 | 19.84 | 20.06 | 20.06 | -0.26 (-1.28%) | 7,842,869 |
| 4 Sep 2017 | CNY | 20.72 | 20.9 | 20.3 | 20.32 | 20.32 | -0.72 (-3.42%) | 11,470,660 |
