| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 19.9375 | 20.4063 | 19.7875 | 20.1688 | 20.1688 | -0.031 (-0.15%) | 1,036,051 |
| 16 Oct 2017 | CNY | 20.9 | 21.25 | 19.125 | 20.2 | 20.2 | -0.669 (-3.20%) | 1,645,699 |
| 13 Oct 2017 | CNY | 19.8375 | 21.5 | 19.8375 | 20.8688 | 20.8688 | +0.944 (+4.74%) | 2,428,712 |
| 12 Oct 2017 | CNY | 20.1438 | 20.1563 | 19.7563 | 19.925 | 19.925 | -0.219 (-1.09%) | 537,440 |
| 11 Oct 2017 | CNY | 20.5 | 20.5 | 19.125 | 20.1438 | 20.1438 | -0.163 (-0.80%) | 1,678,560 |
| 10 Oct 2017 | CNY | 20.0188 | 20.6188 | 19.7188 | 20.3063 | 20.3063 | +0.319 (+1.59%) | 1,787,214 |
| 9 Oct 2017 | CNY | 19.3688 | 20.7 | 19.3688 | 19.9875 | 19.9875 | +0.738 (+3.83%) | 1,760,000 |
| 29 Sep 2017 | CNY | 19 | 19.3688 | 19 | 19.25 | 19.25 | +0.188 (+0.98%) | 1,003,040 |
| 28 Sep 2017 | CNY | 19.5125 | 19.6313 | 18.7875 | 19.0625 | 19.0625 | -0.688 (-3.48%) | 978,240 |
| 27 Sep 2017 | CNY | 19.5125 | 19.9125 | 19.2 | 19.75 | 19.75 | -0.306 (-1.53%) | 1,466,616 |
| 26 Sep 2017 | CNY | 19.5313 | 20.7 | 18.7563 | 20.0563 | 20.0563 | +0.325 (+1.65%) | 3,109,120 |
| 25 Sep 2017 | CNY | 19.225 | 19.7313 | 19.1375 | 19.7313 | 19.7313 | +0.506 (+2.63%) | 1,050,560 |
| 22 Sep 2017 | CNY | 19.15 | 19.4125 | 18.825 | 19.225 | 19.225 | +0.1 (+0.52%) | 1,552,174 |
| 21 Sep 2017 | CNY | 19.4125 | 19.5875 | 19.075 | 19.125 | 19.125 | -0.35 (-1.80%) | 1,105,760 |
| 20 Sep 2017 | CNY | 19.375 | 19.5875 | 19.0188 | 19.475 | 19.475 | +0.069 (+0.35%) | 1,007,360 |
| 19 Sep 2017 | CNY | 19.3063 | 19.6188 | 19.25 | 19.4063 | 19.4063 | +0.037 (+0.19%) | 509,920 |
| 18 Sep 2017 | CNY | 19.7188 | 19.7188 | 19.1313 | 19.3688 | 19.3688 | -0.35 (-1.77%) | 633,120 |
| 15 Sep 2017 | CNY | 20.1563 | 20.1563 | 19.7188 | 19.7188 | 19.7188 | -0.369 (-1.84%) | 477,440 |
| 14 Sep 2017 | CNY | 20.0188 | 20.375 | 19.7625 | 20.0875 | 20.0875 | -0.094 (-0.46%) | 395,044 |
| 13 Sep 2017 | CNY | 19.9938 | 20.2688 | 19.8125 | 20.1813 | 20.1813 | -0.025 (-0.12%) | 518,720 |
| 12 Sep 2017 | CNY | 20.4375 | 20.6 | 20.0188 | 20.2063 | 20.2063 | -0.231 (-1.13%) | 537,600 |
| 11 Sep 2017 | CNY | 20.0313 | 20.4375 | 20.0313 | 20.4375 | 20.4375 | +0.325 (+1.62%) | 647,200 |
| 8 Sep 2017 | CNY | 20.275 | 20.275 | 19.8313 | 20.1125 | 20.1125 | -0.138 (-0.68%) | 773,920 |
| 7 Sep 2017 | CNY | 20.3 | 20.3438 | 20.075 | 20.25 | 20.25 | +0.05 (+0.25%) | 802,347 |
| 6 Sep 2017 | CNY | 20.5125 | 20.5125 | 20.125 | 20.2 | 20.2 | -0.312 (-1.52%) | 540,905 |
| 5 Sep 2017 | CNY | 20.4438 | 20.625 | 20.3375 | 20.5125 | 20.5125 | -0.037 (-0.18%) | 498,880 |
| 4 Sep 2017 | CNY | 20.5875 | 20.5875 | 19.2563 | 20.55 | 20.55 | 0.0 (0.0%) | 927,440 |
| 1 Sep 2017 | CNY | 20.625 | 20.7125 | 20.3125 | 20.55 | 20.55 | -0.138 (-0.66%) | 1,040,000 |
| 31 Aug 2017 | CNY | 20.3125 | 20.75 | 20.0938 | 20.6875 | 20.6875 | +0.375 (+1.85%) | 1,433,600 |
| 30 Aug 2017 | CNY | 20.3063 | 20.375 | 20.0063 | 20.3125 | 20.3125 | +0.006 (+0.03%) | 1,407,040 |
