| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 20.92 | 21.3 | 20.7 | 21.3 | 21.3 | +0.36 (+1.72%) | 1,840,581 |
| 26 Oct 2017 | CNY | 20.88 | 21.09 | 20.51 | 20.94 | 20.94 | +0.06 (+0.29%) | 979,381 |
| 25 Oct 2017 | CNY | 20.48 | 20.89 | 20.46 | 20.88 | 20.88 | +0.39 (+1.90%) | 1,033,500 |
| 24 Oct 2017 | CNY | 20.8 | 20.94 | 20.3 | 20.49 | 20.49 | -0.44 (-2.10%) | 1,179,600 |
| 23 Oct 2017 | CNY | 20.68 | 21.25 | 20.68 | 20.93 | 20.93 | +0.26 (+1.26%) | 1,148,961 |
| 20 Oct 2017 | CNY | 20.51 | 20.73 | 20.5 | 20.67 | 20.67 | +0.08 (+0.39%) | 938,952 |
| 19 Oct 2017 | CNY | 21.31 | 21.45 | 20.47 | 20.59 | 20.59 | -0.94 (-4.37%) | 2,332,394 |
| 18 Oct 2017 | CNY | 21.67 | 22.21 | 21.5 | 21.53 | 21.53 | -0.13 (-0.60%) | 1,732,088 |
| 17 Oct 2017 | CNY | 21.89 | 21.92 | 21.46 | 21.66 | 21.66 | -0.27 (-1.23%) | 1,733,746 |
| 16 Oct 2017 | CNY | 22.34 | 22.46 | 21.7 | 21.93 | 21.93 | -0.52 (-2.32%) | 3,460,263 |
| 13 Oct 2017 | CNY | 21.36 | 23.2 | 21.22 | 22.45 | 22.45 | +1.07 (+5.00%) | 5,381,104 |
| 12 Oct 2017 | CNY | 21.81 | 21.99 | 21.12 | 21.38 | 21.38 | -0.48 (-2.20%) | 2,288,336 |
| 11 Oct 2017 | CNY | 22.3 | 22.94 | 21.84 | 21.86 | 21.86 | -0.44 (-1.97%) | 4,157,806 |
| 10 Oct 2017 | CNY | 21.6 | 22.54 | 21.6 | 22.3 | 22.3 | +0.7 (+3.24%) | 4,646,137 |
| 9 Oct 2017 | CNY | 21.6 | 21.72 | 21.3 | 21.6 | 21.6 | +0.37 (+1.74%) | 1,655,311 |
| 29 Sep 2017 | CNY | 21.08 | 21.47 | 21.07 | 21.23 | 21.23 | +0.15 (+0.71%) | 1,383,148 |
| 28 Sep 2017 | CNY | 21.14 | 21.37 | 21.06 | 21.08 | 21.08 | -0.17 (-0.80%) | 1,470,977 |
| 27 Sep 2017 | CNY | 20.93 | 21.36 | 20.73 | 21.25 | 21.25 | +0.29 (+1.38%) | 1,678,272 |
| 26 Sep 2017 | CNY | 21.06 | 21.49 | 20.71 | 20.96 | 20.96 | -0.08 (-0.38%) | 1,898,549 |
| 25 Sep 2017 | CNY | 21.51 | 21.68 | 21.01 | 21.04 | 21.04 | -0.55 (-2.55%) | 1,921,103 |
| 22 Sep 2017 | CNY | 21.26 | 21.84 | 21.05 | 21.59 | 21.59 | +0.07 (+0.33%) | 2,407,469 |
| 21 Sep 2017 | CNY | 22 | 22.01 | 21.51 | 21.52 | 21.52 | -0.63 (-2.84%) | 3,147,966 |
| 20 Sep 2017 | CNY | 22.09 | 22.32 | 21.77 | 22.15 | 22.15 | +0.14 (+0.64%) | 3,775,001 |
| 19 Sep 2017 | CNY | 22.6 | 22.6 | 21.8 | 22.01 | 22.01 | -0.7 (-3.08%) | 5,542,016 |
| 18 Sep 2017 | CNY | 23.01 | 23.16 | 22.1 | 22.71 | 22.71 | -0.49 (-2.11%) | 6,568,452 |
| 15 Sep 2017 | CNY | 22.22 | 24.39 | 21.66 | 23.2 | 23.2 | +0.99 (+4.46%) | 13,693,162 |
| 14 Sep 2017 | CNY | 21 | 22.21 | 21 | 22.21 | 22.21 | +2.02 (+10.00%) | 6,723,719 |
| 13 Sep 2017 | CNY | 20 | 20.23 | 19.9 | 20.19 | 20.19 | +0.15 (+0.75%) | 796,773 |
| 12 Sep 2017 | CNY | 20.4 | 20.54 | 20 | 20.04 | 20.04 | -0.42 (-2.05%) | 1,381,100 |
| 11 Sep 2017 | CNY | 20.2 | 20.58 | 20.06 | 20.46 | 20.46 | +0.23 (+1.14%) | 1,151,858 |
