| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 19.89 | 20.08 | 18.81 | 19.38 | 19.38 | -0.51 (-2.56%) | 5,954,170 |
| 27 Oct 2017 | CNY | 20.55 | 20.66 | 19.85 | 19.89 | 19.89 | -0.82 (-3.96%) | 8,254,559 |
| 26 Oct 2017 | CNY | 20.57 | 20.76 | 20.38 | 20.71 | 20.71 | +0.13 (+0.63%) | 3,855,799 |
| 25 Oct 2017 | CNY | 20.45 | 20.69 | 20.35 | 20.58 | 20.58 | +0.13 (+0.64%) | 3,173,913 |
| 24 Oct 2017 | CNY | 20.84 | 20.84 | 20.24 | 20.45 | 20.45 | -0.23 (-1.11%) | 3,478,835 |
| 23 Oct 2017 | CNY | 20.51 | 20.85 | 20.41 | 20.68 | 20.68 | +0.11 (+0.53%) | 3,391,934 |
| 20 Oct 2017 | CNY | 20.4 | 20.67 | 20.21 | 20.57 | 20.57 | +0.08 (+0.39%) | 3,022,416 |
| 19 Oct 2017 | CNY | 21.49 | 21.49 | 20.43 | 20.49 | 20.49 | -0.81 (-3.80%) | 6,567,961 |
| 18 Oct 2017 | CNY | 21.68 | 21.77 | 21.2 | 21.3 | 21.3 | -0.32 (-1.48%) | 5,538,904 |
| 17 Oct 2017 | CNY | 22.5 | 22.55 | 21.53 | 21.62 | 21.62 | -0.68 (-3.05%) | 8,392,640 |
| 16 Oct 2017 | CNY | 22.3 | 22.79 | 22.15 | 22.3 | 22.3 | -0.1 (-0.45%) | 5,107,863 |
| 13 Oct 2017 | CNY | 22.57 | 22.75 | 22.38 | 22.4 | 22.4 | -0.15 (-0.67%) | 5,076,262 |
| 12 Oct 2017 | CNY | 22.4 | 22.86 | 22.3 | 22.55 | 22.55 | +0.08 (+0.36%) | 6,625,199 |
| 11 Oct 2017 | CNY | 22.6 | 22.9 | 22.42 | 22.47 | 22.47 | -0.12 (-0.53%) | 5,840,222 |
| 10 Oct 2017 | CNY | 23 | 23.11 | 22.45 | 22.59 | 22.59 | -0.58 (-2.50%) | 10,785,731 |
| 9 Oct 2017 | CNY | 23.45 | 23.51 | 23.1 | 23.17 | 23.17 | -0.01 (-0.04%) | 10,777,999 |
| 29 Sep 2017 | CNY | 23.22 | 23.78 | 22.93 | 23.18 | 23.18 | -0.24 (-1.02%) | 10,942,237 |
| 28 Sep 2017 | CNY | 23.6 | 24.16 | 23.42 | 23.42 | 23.42 | -0.08 (-0.34%) | 10,593,846 |
| 27 Sep 2017 | CNY | 23.59 | 23.77 | 23.1 | 23.5 | 23.5 | +0.3 (+1.29%) | 8,995,008 |
| 26 Sep 2017 | CNY | 23.66 | 24.52 | 23.14 | 23.2 | 23.2 | -0.62 (-2.60%) | 11,113,388 |
| 25 Sep 2017 | CNY | 23.23 | 24 | 23.09 | 23.82 | 23.82 | +0.56 (+2.41%) | 10,928,186 |
| 22 Sep 2017 | CNY | 22.81 | 23.4 | 22.48 | 23.26 | 23.26 | +0.31 (+1.35%) | 8,908,149 |
| 21 Sep 2017 | CNY | 23.09 | 23.72 | 22.82 | 22.95 | 22.95 | -0.14 (-0.61%) | 9,355,589 |
| 20 Sep 2017 | CNY | 23.47 | 23.5 | 22.66 | 23.09 | 23.09 | -0.4 (-1.70%) | 12,312,268 |
| 19 Sep 2017 | CNY | 23.88 | 23.9 | 23.4 | 23.49 | 23.49 | -0.26 (-1.09%) | 9,713,104 |
| 18 Sep 2017 | CNY | 23.35 | 24.01 | 23.06 | 23.75 | 23.75 | +0.59 (+2.55%) | 13,832,007 |
| 15 Sep 2017 | CNY | 22.5 | 23.47 | 22.46 | 23.16 | 23.16 | +0.7 (+3.12%) | 13,105,189 |
| 14 Sep 2017 | CNY | 22.5 | 22.99 | 22.25 | 22.46 | 22.46 | -0.3 (-1.32%) | 11,886,901 |
| 13 Sep 2017 | CNY | 21.88 | 22.93 | 21.88 | 22.76 | 22.76 | +0.66 (+2.99%) | 13,724,780 |
| 12 Sep 2017 | CNY | 21.35 | 22.18 | 21.24 | 22.1 | 22.1 | +0.75 (+3.51%) | 12,124,915 |
