| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 24.335 | 25.96 | 24.335 | 25.8 | 25.8 | +1.12 (+4.54%) | 13,084,504 |
| 19 Oct 2017 | CNY | 23.96 | 24.86 | 23.96 | 24.68 | 24.68 | +0.555 (+2.30%) | 9,477,138 |
| 18 Oct 2017 | CNY | 23.74 | 24.425 | 23.605 | 24.125 | 24.125 | +0.255 (+1.07%) | 7,844,532 |
| 17 Oct 2017 | CNY | 23.45 | 23.975 | 23.2 | 23.87 | 23.87 | +0.205 (+0.87%) | 6,136,934 |
| 16 Oct 2017 | CNY | 23.91 | 23.94 | 23.44 | 23.665 | 23.665 | -0.56 (-2.31%) | 8,282,400 |
| 13 Oct 2017 | CNY | 23.9 | 24.36 | 23.405 | 24.225 | 24.225 | -0.035 (-0.14%) | 11,417,304 |
| 12 Oct 2017 | CNY | 23.95 | 24.29 | 23.13 | 24.26 | 24.26 | +0.165 (+0.68%) | 11,166,360 |
| 11 Oct 2017 | CNY | 24.15 | 24.495 | 23.75 | 24.095 | 24.095 | -0.52 (-2.11%) | 10,038,682 |
| 10 Oct 2017 | CNY | 24.69 | 24.735 | 23.74 | 24.615 | 24.615 | -0.14 (-0.57%) | 21,007,894 |
| 9 Oct 2017 | CNY | 23.725 | 25.15 | 23.53 | 24.755 | 24.755 | +1.03 (+4.34%) | 30,788,924 |
| 29 Sep 2017 | CNY | 22.75 | 23.895 | 22.445 | 23.725 | 23.725 | +0.755 (+3.29%) | 12,839,390 |
| 28 Sep 2017 | CNY | 22.59 | 23.2 | 22.41 | 22.97 | 22.97 | +0.095 (+0.42%) | 8,866,078 |
| 27 Sep 2017 | CNY | 22.625 | 23.25 | 22.25 | 22.875 | 22.875 | -0.32 (-1.38%) | 9,273,094 |
| 26 Sep 2017 | CNY | 22.18 | 23.95 | 21.55 | 23.195 | 23.195 | +0.12 (+0.52%) | 15,113,516 |
| 25 Sep 2017 | CNY | 23.015 | 23.25 | 21.11 | 23.075 | 23.075 | -0.375 (-1.60%) | 14,067,422 |
| 22 Sep 2017 | CNY | 22.435 | 23.745 | 22.03 | 23.45 | 23.45 | +0.61 (+2.67%) | 12,048,686 |
| 21 Sep 2017 | CNY | 22.67 | 23.485 | 22.11 | 22.84 | 22.84 | +0.165 (+0.73%) | 10,891,176 |
| 20 Sep 2017 | CNY | 21.04 | 23.345 | 20.83 | 22.675 | 22.675 | +1.425 (+6.71%) | 15,761,330 |
| 19 Sep 2017 | CNY | 20.05 | 21.3 | 19.75 | 21.25 | 21.25 | +1.195 (+5.96%) | 11,174,924 |
| 18 Sep 2017 | CNY | 20.25 | 20.25 | 19.585 | 20.055 | 20.055 | -0.245 (-1.21%) | 7,776,700 |
| 15 Sep 2017 | CNY | 20.095 | 20.4 | 19.9 | 20.3 | 20.3 | +0.205 (+1.02%) | 5,443,334 |
| 14 Sep 2017 | CNY | 19.54 | 20.3 | 19.5 | 20.095 | 20.095 | +0.49 (+2.50%) | 8,062,604 |
| 13 Sep 2017 | CNY | 19.37 | 19.675 | 19.105 | 19.605 | 19.605 | +0.23 (+1.19%) | 6,096,486 |
| 12 Sep 2017 | CNY | 19.57 | 19.745 | 19.205 | 19.375 | 19.375 | -0.13 (-0.67%) | 5,906,870 |
| 11 Sep 2017 | CNY | 18.65 | 19.86 | 18.56 | 19.505 | 19.505 | +0.855 (+4.58%) | 9,971,182 |
| 8 Sep 2017 | CNY | 18.54 | 18.9 | 18.54 | 18.65 | 18.65 | -0.05 (-0.27%) | 2,968,042 |
| 7 Sep 2017 | CNY | 18.685 | 18.93 | 18.495 | 18.7 | 18.7 | +0.015 (+0.08%) | 3,445,994 |
| 6 Sep 2017 | CNY | 18.63 | 18.9 | 18.475 | 18.685 | 18.685 | +0.04 (+0.21%) | 3,619,900 |
| 5 Sep 2017 | CNY | 18.68 | 19.08 | 18.62 | 18.645 | 18.645 | -0.135 (-0.72%) | 4,795,974 |
| 4 Sep 2017 | CNY | 18.365 | 18.83 | 18.365 | 18.78 | 18.78 | +0.48 (+2.62%) | 6,518,552 |
