| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 23.68 | 24 | 23.53 | 23.72 | 23.72 | +0.04 (+0.17%) | 923,103 |
| 20 Oct 2017 | CNY | 23.7 | 23.79 | 23.5 | 23.68 | 23.68 | -0.01 (-0.04%) | 514,100 |
| 19 Oct 2017 | CNY | 23.75 | 23.76 | 23.45 | 23.69 | 23.69 | -0.01 (-0.04%) | 696,127 |
| 18 Oct 2017 | CNY | 23.6 | 23.75 | 23.5 | 23.7 | 23.7 | +0.1 (+0.42%) | 448,707 |
| 17 Oct 2017 | CNY | 23.51 | 23.7 | 23.43 | 23.6 | 23.6 | +0.01 (+0.04%) | 796,000 |
| 16 Oct 2017 | CNY | 23.58 | 23.99 | 23.49 | 23.59 | 23.59 | +0.02 (+0.08%) | 1,006,998 |
| 13 Oct 2017 | CNY | 23.79 | 23.9 | 23.55 | 23.57 | 23.57 | -0.15 (-0.63%) | 572,118 |
| 12 Oct 2017 | CNY | 23.98 | 24.07 | 23.7 | 23.72 | 23.72 | -0.23 (-0.96%) | 491,128 |
| 11 Oct 2017 | CNY | 23.98 | 24.05 | 23.88 | 23.95 | 23.95 | -0.08 (-0.33%) | 486,700 |
| 10 Oct 2017 | CNY | 23.59 | 24.08 | 23.5 | 24.03 | 24.03 | +0.44 (+1.87%) | 2,570,527 |
| 9 Oct 2017 | CNY | 23.62 | 23.8 | 23.56 | 23.59 | 23.59 | -0.03 (-0.13%) | 545,201 |
| 29 Sep 2017 | CNY | 23.57 | 23.62 | 23.43 | 23.62 | 23.62 | +0.03 (+0.13%) | 513,236 |
| 28 Sep 2017 | CNY | 23.58 | 23.59 | 23.39 | 23.59 | 23.59 | -0.01 (-0.04%) | 651,212 |
| 27 Sep 2017 | CNY | 23.56 | 23.74 | 23.45 | 23.6 | 23.6 | -0.03 (-0.13%) | 516,361 |
| 26 Sep 2017 | CNY | 23.59 | 23.66 | 23.4 | 23.63 | 23.63 | 0.0 (0.0%) | 810,161 |
| 25 Sep 2017 | CNY | 23.42 | 23.63 | 23.38 | 23.63 | 23.63 | +0.08 (+0.34%) | 1,180,946 |
| 22 Sep 2017 | CNY | 23.68 | 23.68 | 23.46 | 23.55 | 23.55 | -0.04 (-0.17%) | 1,036,644 |
| 21 Sep 2017 | CNY | 23.75 | 23.86 | 23.56 | 23.59 | 23.59 | -0.11 (-0.46%) | 785,688 |
| 20 Sep 2017 | CNY | 23.82 | 23.82 | 23.65 | 23.7 | 23.7 | -0.12 (-0.50%) | 729,772 |
| 19 Sep 2017 | CNY | 23.76 | 23.94 | 23.7 | 23.82 | 23.82 | -0.13 (-0.54%) | 721,266 |
| 18 Sep 2017 | CNY | 23.72 | 24.09 | 23.7 | 23.95 | 23.95 | +0.16 (+0.67%) | 1,310,600 |
| 15 Sep 2017 | CNY | 23.85 | 23.92 | 23.58 | 23.79 | 23.79 | -0.06 (-0.25%) | 993,401 |
| 14 Sep 2017 | CNY | 23.82 | 24.11 | 23.75 | 23.85 | 23.85 | -0.08 (-0.33%) | 775,346 |
| 13 Sep 2017 | CNY | 23.98 | 24.05 | 23.8 | 23.93 | 23.93 | -0.11 (-0.46%) | 612,870 |
| 12 Sep 2017 | CNY | 23.91 | 24.19 | 23.88 | 24.04 | 24.04 | +0.13 (+0.54%) | 655,500 |
| 11 Sep 2017 | CNY | 24.14 | 24.14 | 23.85 | 23.91 | 23.91 | -0.18 (-0.75%) | 447,400 |
| 8 Sep 2017 | CNY | 24.05 | 24.18 | 24.05 | 24.09 | 24.09 | +0.01 (+0.04%) | 403,300 |
| 7 Sep 2017 | CNY | 24.37 | 24.39 | 24.02 | 24.08 | 24.08 | -0.31 (-1.27%) | 662,700 |
| 6 Sep 2017 | CNY | 24.37 | 24.65 | 24.18 | 24.39 | 24.39 | +0.02 (+0.08%) | 874,800 |
| 5 Sep 2017 | CNY | 24.59 | 24.59 | 24.29 | 24.37 | 24.37 | -0.22 (-0.89%) | 612,478 |
