| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 17.54 | 17.73 | 17.54 | 17.68 | 17.68 | +0.14 (+0.80%) | 965,800 |
| 19 Oct 2017 | CNY | 17.91 | 17.99 | 17.5 | 17.54 | 17.54 | -0.31 (-1.74%) | 1,638,099 |
| 18 Oct 2017 | CNY | 18.18 | 18.18 | 17.8 | 17.85 | 17.85 | -0.19 (-1.05%) | 1,401,300 |
| 17 Oct 2017 | CNY | 17.94 | 18.15 | 17.94 | 18.04 | 18.04 | +0.11 (+0.61%) | 1,171,819 |
| 16 Oct 2017 | CNY | 18.4 | 18.52 | 17.85 | 17.93 | 17.93 | -0.6 (-3.24%) | 2,429,300 |
| 13 Oct 2017 | CNY | 18.7 | 18.76 | 18.4 | 18.53 | 18.53 | -0.18 (-0.96%) | 2,297,849 |
| 12 Oct 2017 | CNY | 18.4 | 18.87 | 18.28 | 18.71 | 18.71 | +0.27 (+1.46%) | 4,016,649 |
| 11 Oct 2017 | CNY | 18.34 | 18.44 | 18.08 | 18.44 | 18.44 | +0.1 (+0.55%) | 2,057,134 |
| 10 Oct 2017 | CNY | 18.12 | 18.36 | 18.03 | 18.34 | 18.34 | +0.26 (+1.44%) | 2,011,498 |
| 9 Oct 2017 | CNY | 18.03 | 18.18 | 18.01 | 18.08 | 18.08 | +0.21 (+1.18%) | 1,294,306 |
| 29 Sep 2017 | CNY | 17.8 | 17.98 | 17.75 | 17.87 | 17.87 | +0.15 (+0.85%) | 1,304,107 |
| 28 Sep 2017 | CNY | 17.9 | 18.24 | 17.7 | 17.72 | 17.72 | -0.33 (-1.83%) | 1,869,462 |
| 27 Sep 2017 | CNY | 18.15 | 18.15 | 18.03 | 18.05 | 18.05 | +0.04 (+0.22%) | 1,393,800 |
| 26 Sep 2017 | CNY | 18.05 | 18.2 | 17.91 | 18.01 | 18.01 | -0.04 (-0.22%) | 1,620,460 |
| 25 Sep 2017 | CNY | 18.25 | 18.36 | 18.02 | 18.05 | 18.05 | -0.32 (-1.74%) | 2,075,600 |
| 22 Sep 2017 | CNY | 18.6 | 18.7 | 18.23 | 18.37 | 18.37 | -0.34 (-1.82%) | 2,508,199 |
| 21 Sep 2017 | CNY | 18.33 | 18.97 | 18.33 | 18.71 | 18.71 | +0.28 (+1.52%) | 4,496,501 |
| 20 Sep 2017 | CNY | 18.34 | 18.45 | 18.04 | 18.43 | 18.43 | +0.03 (+0.16%) | 2,465,627 |
| 19 Sep 2017 | CNY | 18.66 | 18.7 | 18.34 | 18.4 | 18.4 | -0.26 (-1.39%) | 2,557,339 |
| 18 Sep 2017 | CNY | 18.5 | 18.73 | 18.43 | 18.66 | 18.66 | +0.08 (+0.43%) | 2,001,400 |
| 15 Sep 2017 | CNY | 18.85 | 19.07 | 18.5 | 18.58 | 18.58 | -0.4 (-2.11%) | 3,677,360 |
| 14 Sep 2017 | CNY | 19.07 | 19.3 | 18.91 | 18.98 | 18.98 | -0.09 (-0.47%) | 3,564,400 |
| 13 Sep 2017 | CNY | 18.8 | 19.17 | 18.75 | 19.07 | 19.07 | +0.15 (+0.79%) | 2,577,500 |
| 12 Sep 2017 | CNY | 19.23 | 19.47 | 18.91 | 18.92 | 18.92 | -0.39 (-2.02%) | 5,087,099 |
| 11 Sep 2017 | CNY | 18.93 | 19.47 | 18.85 | 19.31 | 19.31 | +0.38 (+2.01%) | 4,545,110 |
| 8 Sep 2017 | CNY | 19.15 | 19.27 | 18.8 | 18.93 | 18.93 | -0.21 (-1.10%) | 3,255,110 |
| 7 Sep 2017 | CNY | 18.73 | 19.28 | 18.66 | 19.14 | 19.14 | +0.45 (+2.41%) | 5,877,493 |
| 6 Sep 2017 | CNY | 18.61 | 18.8 | 18.5 | 18.69 | 18.69 | -0.11 (-0.59%) | 2,484,300 |
| 5 Sep 2017 | CNY | 18.88 | 18.99 | 18.7 | 18.8 | 18.8 | -0.07 (-0.37%) | 2,224,940 |
| 4 Sep 2017 | CNY | 19.1 | 19.1 | 18.8 | 18.87 | 18.87 | -0.23 (-1.20%) | 3,113,334 |
