| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 20.08 | 20.51 | 20.07 | 20.49 | 20.49 | +0.41 (+2.04%) | 1,141,701 |
| 19 Oct 2017 | CNY | 20.4 | 20.67 | 19.8 | 20.08 | 20.08 | -0.34 (-1.67%) | 2,555,363 |
| 18 Oct 2017 | CNY | 21.4 | 21.46 | 20.41 | 20.42 | 20.42 | -0.98 (-4.58%) | 2,057,600 |
| 17 Oct 2017 | CNY | 21.86 | 21.86 | 21.25 | 21.4 | 21.4 | -0.36 (-1.65%) | 1,406,800 |
| 16 Oct 2017 | CNY | 21.41 | 22.2 | 21.26 | 21.76 | 21.76 | +0.36 (+1.68%) | 3,730,436 |
| 13 Oct 2017 | CNY | 21.38 | 21.43 | 21.2 | 21.4 | 21.4 | +0.18 (+0.85%) | 1,701,428 |
| 12 Oct 2017 | CNY | 21.55 | 21.56 | 20.95 | 21.22 | 21.22 | -0.45 (-2.08%) | 3,362,759 |
| 11 Oct 2017 | CNY | 22.15 | 22.44 | 21.57 | 21.67 | 21.67 | -0.56 (-2.52%) | 4,001,063 |
| 10 Oct 2017 | CNY | 22.66 | 22.79 | 22.15 | 22.23 | 22.23 | -0.57 (-2.50%) | 3,694,150 |
| 9 Oct 2017 | CNY | 22.55 | 22.99 | 22.45 | 22.8 | 22.8 | -0.2 (-0.87%) | 5,154,000 |
| 29 Sep 2017 | CNY | 22.11 | 23 | 21.95 | 23 | 23 | +1.07 (+4.88%) | 4,859,158 |
| 28 Sep 2017 | CNY | 22.48 | 22.51 | 21.88 | 21.93 | 21.93 | -0.52 (-2.32%) | 3,086,422 |
| 27 Sep 2017 | CNY | 22.34 | 22.82 | 22.23 | 22.45 | 22.45 | +0.11 (+0.49%) | 2,736,528 |
| 26 Sep 2017 | CNY | 22.65 | 22.69 | 22 | 22.34 | 22.34 | +0.09 (+0.40%) | 2,262,176 |
| 25 Sep 2017 | CNY | 22.65 | 23.03 | 22.16 | 22.25 | 22.25 | -0.38 (-1.68%) | 2,716,781 |
| 22 Sep 2017 | CNY | 22.62 | 22.9 | 22.35 | 22.63 | 22.63 | -0.25 (-1.09%) | 2,792,855 |
| 21 Sep 2017 | CNY | 23.3 | 23.82 | 22.78 | 22.88 | 22.88 | -0.5 (-2.14%) | 4,062,126 |
| 20 Sep 2017 | CNY | 23.31 | 23.58 | 23.05 | 23.38 | 23.38 | +0.03 (+0.13%) | 4,006,138 |
| 19 Sep 2017 | CNY | 23.8 | 23.87 | 23.28 | 23.35 | 23.35 | -0.53 (-2.22%) | 4,011,368 |
| 18 Sep 2017 | CNY | 23.48 | 23.96 | 23.27 | 23.88 | 23.88 | +0.63 (+2.71%) | 5,274,202 |
| 15 Sep 2017 | CNY | 23.88 | 23.96 | 23.05 | 23.25 | 23.25 | -0.63 (-2.64%) | 5,415,935 |
| 14 Sep 2017 | CNY | 24.2 | 24.64 | 23.7 | 23.88 | 23.88 | -0.61 (-2.49%) | 9,063,148 |
| 13 Sep 2017 | CNY | 24 | 24.8 | 23.52 | 24.49 | 24.49 | +0.2 (+0.82%) | 14,250,395 |
| 12 Sep 2017 | CNY | 22.88 | 25.08 | 22.88 | 24.29 | 24.29 | +1.49 (+6.54%) | 16,394,922 |
| 11 Sep 2017 | CNY | 22.94 | 24 | 22.64 | 22.8 | 22.8 | +0.85 (+3.87%) | 11,966,327 |
| 8 Sep 2017 | CNY | 21.69 | 22 | 21.23 | 21.95 | 21.95 | +0.57 (+2.67%) | 5,760,992 |
| 7 Sep 2017 | CNY | 22.15 | 22.25 | 21.27 | 21.38 | 21.38 | -0.78 (-3.52%) | 5,201,692 |
| 6 Sep 2017 | CNY | 21.5 | 22.43 | 21.42 | 22.16 | 22.16 | +0.48 (+2.21%) | 7,326,418 |
| 5 Sep 2017 | CNY | 21.3 | 21.9 | 21.3 | 21.68 | 21.68 | +0.36 (+1.69%) | 5,221,083 |
| 4 Sep 2017 | CNY | 21.28 | 21.58 | 21.1 | 21.32 | 21.32 | +0.04 (+0.19%) | 3,095,300 |
