| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 19.83 | 20 | 19.61 | 20 | 20 | +0.21 (+1.06%) | 1,867,741 |
| 20 Oct 2017 | CNY | 19.9 | 19.92 | 19.66 | 19.79 | 19.79 | -0.07 (-0.35%) | 1,401,229 |
| 19 Oct 2017 | CNY | 19.81 | 19.96 | 19.6 | 19.86 | 19.86 | +0.05 (+0.25%) | 1,792,736 |
| 18 Oct 2017 | CNY | 19.85 | 19.94 | 19.72 | 19.81 | 19.81 | +0.01 (+0.05%) | 1,397,575 |
| 17 Oct 2017 | CNY | 20.05 | 20.05 | 19.72 | 19.8 | 19.8 | -0.2 (-1%) | 1,551,077 |
| 16 Oct 2017 | CNY | 20.05 | 20.15 | 19.99 | 20 | 20 | -0.05 (-0.25%) | 1,727,600 |
| 13 Oct 2017 | CNY | 20.04 | 20.16 | 19.9 | 20.05 | 20.05 | +0.01 (+0.05%) | 1,727,622 |
| 12 Oct 2017 | CNY | 20.3 | 20.32 | 19.82 | 20.04 | 20.04 | -0.26 (-1.28%) | 2,192,400 |
| 11 Oct 2017 | CNY | 20.2 | 20.36 | 20.08 | 20.3 | 20.3 | +0.16 (+0.79%) | 2,493,902 |
| 10 Oct 2017 | CNY | 19.97 | 20.17 | 19.91 | 20.14 | 20.14 | +0.17 (+0.85%) | 2,248,659 |
| 9 Oct 2017 | CNY | 20.11 | 20.19 | 19.93 | 19.97 | 19.97 | +0.03 (+0.15%) | 1,439,619 |
| 29 Sep 2017 | CNY | 20.05 | 20.16 | 19.8 | 19.94 | 19.94 | -0.05 (-0.25%) | 1,474,340 |
| 28 Sep 2017 | CNY | 19.89 | 20.07 | 19.89 | 19.99 | 19.99 | +0.05 (+0.25%) | 1,246,210 |
| 27 Sep 2017 | CNY | 19.84 | 19.98 | 19.8 | 19.94 | 19.94 | +0.12 (+0.61%) | 944,129 |
| 26 Sep 2017 | CNY | 19.9 | 19.92 | 19.6 | 19.82 | 19.82 | -0.04 (-0.20%) | 1,082,380 |
| 25 Sep 2017 | CNY | 20.01 | 20.06 | 19.85 | 19.86 | 19.86 | -0.12 (-0.60%) | 1,368,544 |
| 22 Sep 2017 | CNY | 19.9 | 20.03 | 19.86 | 19.98 | 19.98 | +0.03 (+0.15%) | 1,367,256 |
| 21 Sep 2017 | CNY | 19.92 | 20.05 | 19.92 | 19.95 | 19.95 | -0.03 (-0.15%) | 1,274,180 |
| 20 Sep 2017 | CNY | 20.07 | 20.11 | 19.85 | 19.98 | 19.98 | -0.06 (-0.30%) | 1,482,984 |
| 19 Sep 2017 | CNY | 20.15 | 20.15 | 20.01 | 20.04 | 20.04 | +0.02 (+0.10%) | 1,077,527 |
| 18 Sep 2017 | CNY | 20.25 | 20.26 | 20.01 | 20.02 | 20.02 | -0.15 (-0.74%) | 1,842,300 |
| 15 Sep 2017 | CNY | 20.14 | 20.21 | 20.09 | 20.17 | 20.17 | +0.06 (+0.30%) | 884,700 |
| 14 Sep 2017 | CNY | 20.3 | 20.34 | 20.07 | 20.11 | 20.11 | -0.09 (-0.45%) | 1,131,900 |
| 13 Sep 2017 | CNY | 20.32 | 20.38 | 20 | 20.2 | 20.2 | -0.12 (-0.59%) | 1,659,820 |
| 12 Sep 2017 | CNY | 20.67 | 20.79 | 20.31 | 20.32 | 20.32 | -0.36 (-1.74%) | 1,888,558 |
| 11 Sep 2017 | CNY | 20.4 | 20.69 | 20.28 | 20.68 | 20.68 | +0.28 (+1.37%) | 2,090,838 |
| 8 Sep 2017 | CNY | 20.44 | 20.59 | 20.31 | 20.4 | 20.4 | -0.04 (-0.20%) | 1,743,000 |
| 7 Sep 2017 | CNY | 20.51 | 20.8 | 20.38 | 20.44 | 20.44 | -0.09 (-0.44%) | 3,159,091 |
| 6 Sep 2017 | CNY | 19.94 | 20.9 | 19.89 | 20.53 | 20.53 | +0.56 (+2.80%) | 8,873,725 |
| 5 Sep 2017 | CNY | 19.8 | 20.08 | 19.8 | 19.97 | 19.97 | +0.17 (+0.86%) | 3,448,274 |
