| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | CNY | 23.8 | 24.19 | 23.48 | 23.64 | 23.64 | -0.21 (-0.88%) | 4,785,604 |
| 17 Oct 2017 | CNY | 23.6 | 23.99 | 23.03 | 23.85 | 23.85 | +0.15 (+0.63%) | 6,635,627 |
| 16 Oct 2017 | CNY | 23.61 | 24.37 | 23.3 | 23.7 | 23.7 | +0.2 (+0.85%) | 7,769,115 |
| 13 Oct 2017 | CNY | 23.73 | 23.89 | 23.2 | 23.5 | 23.5 | -0.43 (-1.80%) | 7,764,807 |
| 12 Oct 2017 | CNY | 24.1 | 24.19 | 23.51 | 23.93 | 23.93 | -0.12 (-0.50%) | 7,120,120 |
| 11 Oct 2017 | CNY | 23.64 | 24.78 | 23.5 | 24.05 | 24.05 | +0.45 (+1.91%) | 9,835,694 |
| 10 Oct 2017 | CNY | 23.74 | 24.19 | 23.3 | 23.6 | 23.6 | -0.14 (-0.59%) | 8,347,761 |
| 9 Oct 2017 | CNY | 23.39 | 24.5 | 22.92 | 23.74 | 23.74 | +0.47 (+2.02%) | 16,314,081 |
| 29 Sep 2017 | CNY | 21.63 | 23.78 | 21.6 | 23.27 | 23.27 | +1.65 (+7.63%) | 15,726,437 |
| 28 Sep 2017 | CNY | 21.1 | 21.87 | 21.1 | 21.62 | 21.62 | +0.52 (+2.46%) | 7,996,156 |
| 27 Sep 2017 | CNY | 20.86 | 21.35 | 20.65 | 21.1 | 21.1 | +0.24 (+1.15%) | 8,882,375 |
| 26 Sep 2017 | CNY | 20.97 | 21 | 20.41 | 20.86 | 20.86 | -0.12 (-0.57%) | 6,785,736 |
| 25 Sep 2017 | CNY | 20.8 | 21.14 | 20.68 | 20.98 | 20.98 | +0.05 (+0.24%) | 8,633,958 |
| 22 Sep 2017 | CNY | 20.62 | 21.3 | 20.3 | 20.93 | 20.93 | +0.13 (+0.63%) | 12,532,352 |
| 21 Sep 2017 | CNY | 21.65 | 21.75 | 20.68 | 20.8 | 20.8 | -0.5 (-2.35%) | 11,589,550 |
| 20 Sep 2017 | CNY | 20.7 | 22.1 | 20.63 | 21.3 | 21.3 | +0.47 (+2.26%) | 11,605,762 |
| 19 Sep 2017 | CNY | 20.5 | 21.42 | 20.5 | 20.83 | 20.83 | +0.21 (+1.02%) | 8,658,814 |
| 18 Sep 2017 | CNY | 20.45 | 20.65 | 20.25 | 20.62 | 20.62 | +0.02 (+0.10%) | 9,620,046 |
| 15 Sep 2017 | CNY | 20.3 | 21.08 | 20.25 | 20.6 | 20.6 | +0.18 (+0.88%) | 11,621,660 |
| 14 Sep 2017 | CNY | 19.32 | 20.8 | 19.3 | 20.42 | 20.42 | +1.04 (+5.37%) | 17,405,687 |
| 13 Sep 2017 | CNY | 19.08 | 19.6 | 19.03 | 19.38 | 19.38 | +0.37 (+1.95%) | 5,890,304 |
| 12 Sep 2017 | CNY | 19.13 | 19.19 | 18.94 | 19.01 | 19.01 | -0.13 (-0.68%) | 5,141,425 |
| 11 Sep 2017 | CNY | 19.1 | 19.3 | 19 | 19.14 | 19.14 | -0.05 (-0.26%) | 4,000,478 |
| 8 Sep 2017 | CNY | 19.2 | 19.4 | 19.05 | 19.19 | 19.19 | +0.06 (+0.31%) | 4,060,295 |
| 7 Sep 2017 | CNY | 19.12 | 19.33 | 19.11 | 19.13 | 19.13 | +0.07 (+0.37%) | 3,839,839 |
| 6 Sep 2017 | CNY | 19.18 | 19.28 | 18.8 | 19.06 | 19.06 | -0.13 (-0.68%) | 4,639,014 |
| 5 Sep 2017 | CNY | 19.05 | 19.27 | 18.87 | 19.19 | 19.19 | +0.14 (+0.73%) | 6,614,505 |
| 4 Sep 2017 | CNY | 19.83 | 19.83 | 18.96 | 19.05 | 19.05 | -0.65 (-3.30%) | 10,937,347 |
| 1 Sep 2017 | CNY | 20.01 | 20.04 | 19.48 | 19.7 | 19.7 | -0.32 (-1.60%) | 5,988,589 |
| 31 Aug 2017 | CNY | 20.02 | 20.25 | 19.83 | 20.02 | 20.02 | -0.16 (-0.79%) | 4,565,474 |
