| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 21.7 | 22.13 | 21.7 | 21.83 | 21.83 | +0.09 (+0.41%) | 5,099,225 |
| 19 Oct 2017 | CNY | 21.84 | 21.97 | 21.56 | 21.74 | 21.74 | -0.14 (-0.64%) | 6,481,978 |
| 18 Oct 2017 | CNY | 22.31 | 22.39 | 21.82 | 21.88 | 21.88 | -0.4 (-1.80%) | 7,765,208 |
| 17 Oct 2017 | CNY | 22.35 | 22.49 | 22.13 | 22.28 | 22.28 | -0.12 (-0.54%) | 7,090,345 |
| 16 Oct 2017 | CNY | 22.87 | 22.87 | 22.2 | 22.4 | 22.4 | -0.46 (-2.01%) | 9,679,242 |
| 13 Oct 2017 | CNY | 22.24 | 22.86 | 22.22 | 22.86 | 22.86 | +0.66 (+2.97%) | 9,699,472 |
| 12 Oct 2017 | CNY | 22.33 | 22.4 | 22.01 | 22.2 | 22.2 | -0.18 (-0.80%) | 6,023,870 |
| 11 Oct 2017 | CNY | 22.36 | 22.76 | 22.1 | 22.38 | 22.38 | 0.0 (0.0%) | 9,229,328 |
| 10 Oct 2017 | CNY | 22.25 | 22.42 | 22.03 | 22.38 | 22.38 | +0.13 (+0.58%) | 6,972,278 |
| 9 Oct 2017 | CNY | 22.35 | 22.35 | 21.8 | 22.25 | 22.25 | +0.1 (+0.45%) | 13,636,964 |
| 29 Sep 2017 | CNY | 22.05 | 22.65 | 22.03 | 22.15 | 22.15 | +0.1 (+0.45%) | 16,089,634 |
| 28 Sep 2017 | CNY | 21.65 | 22.28 | 21.54 | 22.05 | 22.05 | +0.4 (+1.85%) | 14,544,131 |
| 27 Sep 2017 | CNY | 21.34 | 21.74 | 21.21 | 21.65 | 21.65 | +0.37 (+1.74%) | 11,481,942 |
| 26 Sep 2017 | CNY | 21.25 | 21.35 | 20.9 | 21.28 | 21.28 | +0.13 (+0.61%) | 8,608,422 |
| 25 Sep 2017 | CNY | 20.85 | 21.26 | 20.85 | 21.15 | 21.15 | +0.3 (+1.44%) | 11,215,725 |
| 22 Sep 2017 | CNY | 20.86 | 21 | 20.65 | 20.85 | 20.85 | -0.14 (-0.67%) | 4,824,830 |
| 21 Sep 2017 | CNY | 20.9 | 21.16 | 20.88 | 20.99 | 20.99 | +0.02 (+0.10%) | 5,788,022 |
| 20 Sep 2017 | CNY | 20.9 | 21.12 | 20.81 | 20.97 | 20.97 | +0.09 (+0.43%) | 4,608,965 |
| 19 Sep 2017 | CNY | 20.85 | 21.2 | 20.82 | 20.88 | 20.88 | -0.03 (-0.14%) | 6,221,904 |
| 18 Sep 2017 | CNY | 20.63 | 21.05 | 20.52 | 20.91 | 20.91 | +0.27 (+1.31%) | 5,741,032 |
| 15 Sep 2017 | CNY | 20.5 | 20.79 | 20.5 | 20.64 | 20.64 | +0.14 (+0.68%) | 4,946,855 |
| 14 Sep 2017 | CNY | 20.7 | 20.79 | 20.48 | 20.5 | 20.5 | -0.29 (-1.39%) | 6,351,828 |
| 13 Sep 2017 | CNY | 20.68 | 20.8 | 20.54 | 20.79 | 20.79 | +0.13 (+0.63%) | 4,577,824 |
| 12 Sep 2017 | CNY | 20.56 | 20.84 | 20.56 | 20.66 | 20.66 | +0.16 (+0.78%) | 6,939,353 |
| 11 Sep 2017 | CNY | 20.74 | 20.83 | 20.44 | 20.5 | 20.5 | -0.25 (-1.20%) | 9,960,004 |
| 8 Sep 2017 | CNY | 21.05 | 21.13 | 20.72 | 20.75 | 20.75 | -0.3 (-1.43%) | 8,167,610 |
| 7 Sep 2017 | CNY | 21.2 | 21.53 | 21.01 | 21.05 | 21.05 | -0.37 (-1.73%) | 11,089,505 |
| 6 Sep 2017 | CNY | 20.87 | 21.46 | 20.73 | 21.42 | 21.42 | +0.57 (+2.73%) | 15,320,065 |
| 5 Sep 2017 | CNY | 20.87 | 20.95 | 20.73 | 20.85 | 20.85 | +0.05 (+0.24%) | 4,695,344 |
| 4 Sep 2017 | CNY | 20.83 | 20.95 | 20.7 | 20.8 | 20.8 | -0.07 (-0.34%) | 5,655,581 |
