| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | CNY | 24.85 | 24.98 | 24.22 | 24.4 | 24.4 | -0.62 (-2.48%) | 7,624,419 |
| 12 Oct 2017 | CNY | 24.56 | 25.19 | 24.18 | 25.02 | 25.02 | +0.24 (+0.97%) | 8,552,216 |
| 11 Oct 2017 | CNY | 24.35 | 25.46 | 24.13 | 24.78 | 24.78 | +0.06 (+0.24%) | 9,643,328 |
| 10 Oct 2017 | CNY | 24.08 | 25.7 | 23.91 | 24.72 | 24.72 | +0.63 (+2.62%) | 17,130,549 |
| 9 Oct 2017 | CNY | 22.22 | 24.09 | 21.81 | 24.09 | 24.09 | +2.19 (+10%) | 9,684,308 |
| 29 Sep 2017 | CNY | 21.61 | 22.08 | 21.6 | 21.9 | 21.9 | +0.22 (+1.01%) | 3,985,531 |
| 28 Sep 2017 | CNY | 22.64 | 22.65 | 21.68 | 21.68 | 21.68 | -0.8 (-3.56%) | 4,211,295 |
| 27 Sep 2017 | CNY | 21.96 | 22.67 | 21.8 | 22.48 | 22.48 | +0.48 (+2.18%) | 5,538,392 |
| 26 Sep 2017 | CNY | 21.77 | 22.35 | 21.45 | 22 | 22 | -0.56 (-2.48%) | 7,831,344 |
| 25 Sep 2017 | CNY | 23.95 | 24.13 | 22.49 | 22.56 | 22.56 | -1.33 (-5.57%) | 8,036,961 |
| 22 Sep 2017 | CNY | 23.91 | 24.37 | 23.71 | 23.89 | 23.89 | +0.03 (+0.13%) | 5,853,882 |
| 21 Sep 2017 | CNY | 24.8 | 24.99 | 23.86 | 23.86 | 23.86 | -1.12 (-4.48%) | 9,725,633 |
| 20 Sep 2017 | CNY | 24.62 | 25.2 | 24.32 | 24.98 | 24.98 | -0.02 (-0.08%) | 10,956,230 |
| 19 Sep 2017 | CNY | 26.64 | 26.65 | 24.76 | 25 | 25 | -1.53 (-5.77%) | 15,735,412 |
| 18 Sep 2017 | CNY | 27.98 | 29.66 | 26.3 | 26.53 | 26.53 | -1.69 (-5.99%) | 21,407,974 |
| 15 Sep 2017 | CNY | 27 | 29.69 | 25.05 | 28.22 | 28.22 | +0.4 (+1.44%) | 25,189,153 |
| 9 Feb 2017 | CNY | 25.15 | 27.82 | 25.02 | 27.82 | 27.82 | +2.53 (+10.00%) | 17,767,191 |
| 8 Feb 2017 | CNY | 24.3 | 26.54 | 24.01 | 25.29 | 25.29 | +0.93 (+3.82%) | 14,648,212 |
| 7 Feb 2017 | CNY | 24.33 | 24.36 | 23.87 | 24.36 | 24.36 | +0.01 (+0.04%) | 6,571,442 |
| 6 Feb 2017 | CNY | 23.9 | 24.47 | 23.89 | 24.35 | 24.35 | +0.5 (+2.10%) | 7,305,888 |
| 3 Feb 2017 | CNY | 24.6 | 24.63 | 23.68 | 23.85 | 23.85 | -0.71 (-2.89%) | 7,502,222 |
| 26 Jan 2017 | CNY | 24.37 | 24.99 | 23.84 | 24.56 | 24.56 | +0.04 (+0.16%) | 12,020,087 |
| 25 Jan 2017 | CNY | 26.2 | 26.54 | 23.93 | 24.52 | 24.52 | -1.02 (-3.99%) | 18,425,700 |
| 24 Jan 2017 | CNY | 23.7 | 25.54 | 23.61 | 25.54 | 25.54 | +2.32 (+9.99%) | 19,274,600 |
| 23 Jan 2017 | CNY | 21.88 | 23.22 | 21.83 | 23.22 | 23.22 | +2.11 (+10.00%) | 12,753,043 |
| 20 Jan 2017 | CNY | 20.6 | 21.58 | 20.6 | 21.11 | 21.11 | +0.51 (+2.48%) | 6,471,990 |
| 19 Jan 2017 | CNY | 20.56 | 20.94 | 20.42 | 20.6 | 20.6 | -0.08 (-0.39%) | 3,641,937 |
| 18 Jan 2017 | CNY | 21.15 | 21.28 | 20.52 | 20.68 | 20.68 | -0.72 (-3.36%) | 5,624,800 |
| 17 Jan 2017 | CNY | 20.44 | 21.89 | 19.7 | 21.4 | 21.4 | +0.81 (+3.93%) | 7,009,827 |
| 16 Jan 2017 | CNY | 22.3 | 22.59 | 20.37 | 20.59 | 20.59 | -2.04 (-9.01%) | 6,832,343 |
