| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 17.82 | 17.8333 | 17.6 | 17.7733 | 17.7733 | +0.007 (+0.04%) | 1,819,800 |
| 24 Oct 2017 | CNY | 17.6533 | 17.8933 | 17.4467 | 17.7667 | 17.7667 | +0.033 (+0.19%) | 2,530,350 |
| 23 Oct 2017 | CNY | 17.5267 | 17.8667 | 17.5267 | 17.7333 | 17.7333 | +0.133 (+0.76%) | 2,353,500 |
| 20 Oct 2017 | CNY | 17.5 | 17.64 | 17.02 | 17.6 | 17.6 | -0.22 (-1.23%) | 3,652,795 |
| 19 Oct 2017 | CNY | 18.6067 | 18.64 | 17.8 | 17.82 | 17.82 | -0.78 (-4.19%) | 4,782,300 |
| 18 Oct 2017 | CNY | 18.5333 | 18.8333 | 18.48 | 18.6 | 18.6 | -0.08 (-0.43%) | 10,174,650 |
| 17 Oct 2017 | CNY | 18.44 | 18.7867 | 18.28 | 18.68 | 18.68 | +0.147 (+0.79%) | 12,627,724 |
| 16 Oct 2017 | CNY | 18.5933 | 18.5933 | 18.04 | 18.5333 | 18.5333 | -0.033 (-0.18%) | 3,248,550 |
| 13 Oct 2017 | CNY | 18.3867 | 18.6 | 18.28 | 18.5667 | 18.5667 | +0.133 (+0.72%) | 2,331,000 |
| 12 Oct 2017 | CNY | 18.9 | 18.9467 | 18.2667 | 18.4333 | 18.4333 | -0.5 (-2.64%) | 4,157,100 |
| 11 Oct 2017 | CNY | 19.0533 | 19.4333 | 18.6867 | 18.9333 | 18.9333 | -0.14 (-0.73%) | 5,358,360 |
| 10 Oct 2017 | CNY | 19.3 | 19.3 | 19.0067 | 19.0733 | 19.0733 | -0.273 (-1.41%) | 6,298,384 |
| 9 Oct 2017 | CNY | 19.9333 | 19.9333 | 19.0133 | 19.3467 | 19.3467 | -0.653 (-3.27%) | 6,807,034 |
| 29 Sep 2017 | CNY | 20.2333 | 21.6933 | 19.5333 | 20 | 20 | -0.66 (-3.19%) | 11,734,605 |
| 28 Sep 2017 | CNY | 19.6533 | 20.66 | 19.5 | 20.66 | 20.66 | +0.66 (+3.30%) | 11,551,651 |
| 27 Sep 2017 | CNY | 19.86 | 20.3 | 18.7333 | 20 | 20 | +0.093 (+0.47%) | 16,246,659 |
| 26 Sep 2017 | CNY | 19.3 | 19.9133 | 18.9333 | 19.9067 | 19.9067 | +0.64 (+3.32%) | 6,022,623 |
| 25 Sep 2017 | CNY | 18.7467 | 19.7067 | 18 | 19.2667 | 19.2667 | +0.527 (+2.81%) | 8,182,602 |
| 22 Sep 2017 | CNY | 18.9533 | 19 | 18.38 | 18.74 | 18.74 | -0.22 (-1.16%) | 2,626,183 |
| 21 Sep 2017 | CNY | 19.3933 | 19.42 | 18.96 | 18.96 | 18.96 | -0.307 (-1.59%) | 3,607,800 |
| 20 Sep 2017 | CNY | 18.9333 | 19.3133 | 18.7 | 19.2667 | 19.2667 | +0.34 (+1.80%) | 4,395,492 |
| 19 Sep 2017 | CNY | 18.62 | 19.12 | 18.5 | 18.9267 | 18.9267 | +0.147 (+0.78%) | 5,140,570 |
| 18 Sep 2017 | CNY | 18.2733 | 19.0133 | 18.0933 | 18.78 | 18.78 | +0.307 (+1.66%) | 7,179,837 |
| 15 Sep 2017 | CNY | 17.7733 | 19.1 | 17.6733 | 18.4733 | 18.4733 | +0.707 (+3.98%) | 9,140,553 |
| 14 Sep 2017 | CNY | 17.7733 | 17.8933 | 17.6333 | 17.7667 | 17.7667 | -0.007 (-0.04%) | 1,884,280 |
| 13 Sep 2017 | CNY | 17.5733 | 17.78 | 17.5133 | 17.7733 | 17.7733 | +0.167 (+0.95%) | 3,024,900 |
| 12 Sep 2017 | CNY | 17.8 | 17.9267 | 17.56 | 17.6067 | 17.6067 | -0.167 (-0.94%) | 3,424,756 |
| 11 Sep 2017 | CNY | 17.4467 | 17.84 | 17.42 | 17.7733 | 17.7733 | +0.327 (+1.87%) | 3,509,355 |
| 8 Sep 2017 | CNY | 17.4267 | 17.64 | 17.34 | 17.4467 | 17.4467 | -0.133 (-0.76%) | 2,053,950 |
| 7 Sep 2017 | CNY | 17.7 | 17.92 | 17.5667 | 17.58 | 17.58 | -0.207 (-1.16%) | 3,553,725 |
