| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 21.64 | 21.92 | 21.08 | 21.53 | 21.53 | -0.12 (-0.55%) | 11,685,985 |
| 27 Oct 2017 | CNY | 21.6 | 21.94 | 21.5 | 21.65 | 21.65 | -0.05 (-0.23%) | 10,840,980 |
| 26 Oct 2017 | CNY | 21.13 | 22.17 | 20.94 | 21.7 | 21.7 | +0.57 (+2.70%) | 25,344,355 |
| 25 Oct 2017 | CNY | 20.51 | 21.17 | 20.45 | 21.13 | 21.13 | +0.65 (+3.17%) | 14,547,526 |
| 24 Oct 2017 | CNY | 20.32 | 20.55 | 20.32 | 20.48 | 20.48 | +0.17 (+0.84%) | 3,933,788 |
| 23 Oct 2017 | CNY | 20.43 | 20.68 | 20.29 | 20.31 | 20.31 | +0.11 (+0.54%) | 4,765,346 |
| 20 Oct 2017 | CNY | 20.2 | 20.29 | 20.08 | 20.2 | 20.2 | +0.03 (+0.15%) | 3,227,580 |
| 19 Oct 2017 | CNY | 20.36 | 20.52 | 20.08 | 20.17 | 20.17 | -0.33 (-1.61%) | 4,221,606 |
| 18 Oct 2017 | CNY | 20.55 | 20.63 | 20.44 | 20.5 | 20.5 | -0.03 (-0.15%) | 3,345,838 |
| 17 Oct 2017 | CNY | 20.35 | 20.63 | 20.23 | 20.53 | 20.53 | +0.18 (+0.88%) | 3,970,795 |
| 16 Oct 2017 | CNY | 20.74 | 20.74 | 20.28 | 20.35 | 20.35 | -0.27 (-1.31%) | 3,957,263 |
| 13 Oct 2017 | CNY | 20.28 | 20.62 | 20.24 | 20.62 | 20.62 | +0.35 (+1.73%) | 5,516,304 |
| 12 Oct 2017 | CNY | 20.56 | 20.63 | 20.18 | 20.27 | 20.27 | -0.29 (-1.41%) | 5,722,128 |
| 11 Oct 2017 | CNY | 20.58 | 20.78 | 20.53 | 20.56 | 20.56 | -0.04 (-0.19%) | 4,451,142 |
| 10 Oct 2017 | CNY | 20.45 | 20.61 | 20.32 | 20.6 | 20.6 | +0.21 (+1.03%) | 4,743,336 |
| 9 Oct 2017 | CNY | 20.21 | 20.49 | 20.15 | 20.39 | 20.39 | +0.42 (+2.10%) | 6,275,233 |
| 29 Sep 2017 | CNY | 20.1 | 20.16 | 19.96 | 19.97 | 19.97 | -0.13 (-0.65%) | 4,024,341 |
| 28 Sep 2017 | CNY | 20.03 | 20.18 | 19.02 | 20.1 | 20.1 | +0.07 (+0.35%) | 5,720,732 |
| 27 Sep 2017 | CNY | 20.03 | 20.23 | 19.98 | 20.03 | 20.03 | +0.05 (+0.25%) | 6,620,133 |
| 26 Sep 2017 | CNY | 19.86 | 20.07 | 19.85 | 19.98 | 19.98 | +0.08 (+0.40%) | 2,516,906 |
| 25 Sep 2017 | CNY | 20.11 | 20.18 | 19.89 | 19.9 | 19.9 | -0.24 (-1.19%) | 6,586,908 |
| 22 Sep 2017 | CNY | 20.28 | 20.33 | 20.07 | 20.14 | 20.14 | -0.16 (-0.79%) | 6,107,315 |
| 21 Sep 2017 | CNY | 20.45 | 20.62 | 20.29 | 20.3 | 20.3 | -0.18 (-0.88%) | 5,070,690 |
| 20 Sep 2017 | CNY | 20.46 | 20.54 | 20.31 | 20.48 | 20.48 | -0.03 (-0.15%) | 4,531,090 |
| 19 Sep 2017 | CNY | 20.75 | 20.89 | 20.47 | 20.51 | 20.51 | -0.27 (-1.30%) | 5,733,722 |
| 18 Sep 2017 | CNY | 20.72 | 21.04 | 20.68 | 20.78 | 20.78 | +0.1 (+0.48%) | 7,441,958 |
| 15 Sep 2017 | CNY | 20.32 | 20.92 | 20.27 | 20.68 | 20.68 | +0.34 (+1.67%) | 11,103,299 |
| 14 Sep 2017 | CNY | 20.29 | 20.37 | 20.2 | 20.34 | 20.34 | +0.06 (+0.30%) | 4,767,438 |
| 13 Sep 2017 | CNY | 20.45 | 20.49 | 20.23 | 20.28 | 20.28 | -0.09 (-0.44%) | 6,578,987 |
| 12 Sep 2017 | CNY | 20.52 | 20.65 | 20.34 | 20.37 | 20.37 | -0.14 (-0.68%) | 6,769,338 |
