| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 22.4 | 22.6 | 21.91 | 22.06 | 22.06 | +0.34 (+1.57%) | 64,378,822 |
| 27 Oct 2017 | CNY | 21.64 | 22 | 21.28 | 21.72 | 21.72 | +0.19 (+0.88%) | 31,285,653 |
| 26 Oct 2017 | CNY | 21.67 | 22.02 | 21.41 | 21.53 | 21.53 | -0.12 (-0.55%) | 44,756,633 |
| 25 Oct 2017 | CNY | 21.22 | 21.69 | 21.13 | 21.65 | 21.65 | +0.43 (+2.03%) | 47,022,629 |
| 24 Oct 2017 | CNY | 20.5 | 21.22 | 20.42 | 21.22 | 21.22 | +0.66 (+3.21%) | 35,181,353 |
| 23 Oct 2017 | CNY | 20.45 | 20.56 | 20.16 | 20.56 | 20.56 | +0.22 (+1.08%) | 24,425,601 |
| 20 Oct 2017 | CNY | 20.2 | 20.59 | 20.03 | 20.34 | 20.34 | -0.72 (-3.42%) | 45,851,270 |
| 19 Oct 2017 | CNY | 20.99 | 21.46 | 20.81 | 21.06 | 21.06 | +0.07 (+0.33%) | 33,469,485 |
| 18 Oct 2017 | CNY | 20.8 | 21.22 | 20.59 | 20.99 | 20.99 | +0.16 (+0.77%) | 32,758,121 |
| 17 Oct 2017 | CNY | 20.79 | 21.13 | 20.64 | 20.83 | 20.83 | +0.15 (+0.73%) | 28,227,938 |
| 16 Oct 2017 | CNY | 20.83 | 21.31 | 20.55 | 20.68 | 20.68 | -0.14 (-0.67%) | 39,606,712 |
| 13 Oct 2017 | CNY | 20.28 | 20.86 | 20.04 | 20.82 | 20.82 | +0.59 (+2.92%) | 42,596,653 |
| 12 Oct 2017 | CNY | 19.79 | 20.25 | 19.7 | 20.23 | 20.23 | +0.49 (+2.48%) | 31,795,230 |
| 11 Oct 2017 | CNY | 19.75 | 19.89 | 19.39 | 19.74 | 19.74 | -0.02 (-0.10%) | 21,708,231 |
| 10 Oct 2017 | CNY | 19.6 | 20.08 | 19.57 | 19.76 | 19.76 | -0.07 (-0.35%) | 30,223,826 |
| 9 Oct 2017 | CNY | 19.91 | 20.15 | 19.15 | 19.83 | 19.83 | -0.41 (-2.03%) | 63,452,585 |
| 29 Sep 2017 | CNY | 20.17 | 20.38 | 20.1 | 20.24 | 20.24 | +0.13 (+0.65%) | 15,077,580 |
| 28 Sep 2017 | CNY | 20.3 | 20.51 | 20.09 | 20.11 | 20.11 | -0.05 (-0.25%) | 24,016,772 |
| 27 Sep 2017 | CNY | 19.5 | 20.31 | 19.5 | 20.16 | 20.16 | +0.71 (+3.65%) | 26,183,207 |
| 26 Sep 2017 | CNY | 19.22 | 19.5 | 19.17 | 19.45 | 19.45 | +0.09 (+0.46%) | 17,142,361 |
| 25 Sep 2017 | CNY | 20.1 | 20.18 | 19.13 | 19.36 | 19.36 | -0.88 (-4.35%) | 46,877,832 |
| 22 Sep 2017 | CNY | 20.12 | 20.35 | 20 | 20.24 | 20.24 | +0.09 (+0.45%) | 17,151,390 |
| 21 Sep 2017 | CNY | 20.29 | 20.4 | 20.1 | 20.15 | 20.15 | -0.14 (-0.69%) | 15,925,431 |
| 20 Sep 2017 | CNY | 20.1 | 20.44 | 20.01 | 20.29 | 20.29 | +0.11 (+0.55%) | 22,938,154 |
| 19 Sep 2017 | CNY | 20.71 | 20.79 | 19.96 | 20.18 | 20.18 | -0.63 (-3.03%) | 43,252,789 |
| 18 Sep 2017 | CNY | 20.72 | 20.97 | 20.59 | 20.81 | 20.81 | +0.01 (+0.05%) | 17,947,746 |
| 15 Sep 2017 | CNY | 20.79 | 21.1 | 20.68 | 20.8 | 20.8 | +0.01 (+0.05%) | 16,868,907 |
| 14 Sep 2017 | CNY | 20.72 | 21.11 | 20.56 | 20.79 | 20.79 | +0.07 (+0.34%) | 24,564,704 |
| 13 Sep 2017 | CNY | 21.58 | 21.58 | 20.44 | 20.72 | 20.72 | -0.78 (-3.63%) | 49,360,702 |
| 12 Sep 2017 | CNY | 21.5 | 21.8 | 21.36 | 21.5 | 21.5 | -0.07 (-0.32%) | 32,905,811 |
