| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 21.95 | 22 | 21.1 | 21.35 | 21.35 | -0.7 (-3.17%) | 4,586,189 |
| 27 Oct 2017 | CNY | 21.76 | 22.17 | 21.63 | 22.05 | 22.05 | +0.29 (+1.33%) | 6,570,395 |
| 26 Oct 2017 | CNY | 21.77 | 21.78 | 21.59 | 21.76 | 21.76 | +0.05 (+0.23%) | 3,991,148 |
| 25 Oct 2017 | CNY | 21.49 | 21.79 | 21.43 | 21.71 | 21.71 | +0.29 (+1.35%) | 4,544,718 |
| 24 Oct 2017 | CNY | 21.86 | 21.86 | 21.23 | 21.42 | 21.42 | -0.37 (-1.70%) | 3,554,188 |
| 23 Oct 2017 | CNY | 21.95 | 22.1 | 21.66 | 21.79 | 21.79 | -0.23 (-1.04%) | 3,340,692 |
| 20 Oct 2017 | CNY | 21.72 | 22.14 | 21.7 | 22.02 | 22.02 | +0.32 (+1.47%) | 2,398,833 |
| 19 Oct 2017 | CNY | 22.2 | 22.33 | 21.65 | 21.7 | 21.7 | -0.49 (-2.21%) | 3,861,020 |
| 18 Oct 2017 | CNY | 22.27 | 22.48 | 22.1 | 22.19 | 22.19 | -0.04 (-0.18%) | 4,292,835 |
| 17 Oct 2017 | CNY | 22.31 | 22.57 | 22.11 | 22.23 | 22.23 | -0.16 (-0.71%) | 3,683,699 |
| 16 Oct 2017 | CNY | 22.73 | 22.94 | 22.36 | 22.39 | 22.39 | -0.49 (-2.14%) | 7,353,899 |
| 13 Oct 2017 | CNY | 22.04 | 22.98 | 22.04 | 22.88 | 22.88 | +0.7 (+3.16%) | 9,811,193 |
| 12 Oct 2017 | CNY | 22.08 | 22.57 | 21.9 | 22.18 | 22.18 | +0.1 (+0.45%) | 12,102,792 |
| 11 Oct 2017 | CNY | 21.8 | 22.14 | 21.7 | 22.08 | 22.08 | +0.26 (+1.19%) | 6,669,082 |
| 10 Oct 2017 | CNY | 21.6 | 21.85 | 21.55 | 21.82 | 21.82 | +0.22 (+1.02%) | 4,430,196 |
| 9 Oct 2017 | CNY | 21.79 | 21.86 | 21.52 | 21.6 | 21.6 | +0.08 (+0.37%) | 4,733,286 |
| 29 Sep 2017 | CNY | 21.46 | 21.76 | 21.41 | 21.52 | 21.52 | -0.03 (-0.14%) | 4,224,139 |
| 28 Sep 2017 | CNY | 21.33 | 21.7 | 21.2 | 21.55 | 21.55 | +0.21 (+0.98%) | 4,934,360 |
| 27 Sep 2017 | CNY | 20.88 | 21.35 | 20.83 | 21.34 | 21.34 | +0.5 (+2.40%) | 3,310,110 |
| 26 Sep 2017 | CNY | 21.1 | 21.1 | 20.7 | 20.84 | 20.84 | -0.16 (-0.76%) | 1,890,837 |
| 25 Sep 2017 | CNY | 20.89 | 21.28 | 20.76 | 21 | 21 | +0.12 (+0.57%) | 3,248,220 |
| 22 Sep 2017 | CNY | 21.15 | 21.21 | 20 | 20.88 | 20.88 | -0.24 (-1.14%) | 3,028,871 |
| 21 Sep 2017 | CNY | 21.18 | 21.27 | 21.07 | 21.12 | 21.12 | 0.0 (0.0%) | 2,258,193 |
| 20 Sep 2017 | CNY | 21.09 | 21.2 | 21.05 | 21.12 | 21.12 | +0.1 (+0.48%) | 2,789,414 |
| 19 Sep 2017 | CNY | 21.57 | 21.65 | 21 | 21.02 | 21.02 | -0.55 (-2.55%) | 4,376,630 |
| 18 Sep 2017 | CNY | 21.7 | 21.75 | 21.5 | 21.57 | 21.57 | -0.07 (-0.32%) | 4,073,610 |
| 15 Sep 2017 | CNY | 21.52 | 21.72 | 21.45 | 21.64 | 21.64 | +0.19 (+0.89%) | 4,045,363 |
| 14 Sep 2017 | CNY | 21.49 | 21.59 | 21.4 | 21.45 | 21.45 | -0.03 (-0.14%) | 2,479,952 |
| 13 Sep 2017 | CNY | 21.43 | 21.58 | 21.41 | 21.48 | 21.48 | 0.0 (0.0%) | 2,618,177 |
| 12 Sep 2017 | CNY | 21.66 | 21.72 | 21.46 | 21.48 | 21.48 | -0.22 (-1.01%) | 4,032,620 |
