| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 20.09 | 20.09 | 19.62 | 19.7 | 19.7 | -0.42 (-2.09%) | 2,275,997 |
| 26 Oct 2017 | CNY | 19.75 | 20.14 | 19.7 | 20.12 | 20.12 | +0.37 (+1.87%) | 1,761,297 |
| 25 Oct 2017 | CNY | 19.62 | 19.89 | 19.51 | 19.75 | 19.75 | +0.13 (+0.66%) | 1,266,834 |
| 24 Oct 2017 | CNY | 20.06 | 20.15 | 19.31 | 19.62 | 19.62 | -0.44 (-2.19%) | 1,781,851 |
| 23 Oct 2017 | CNY | 19.6 | 20.1 | 19.51 | 20.06 | 20.06 | +0.37 (+1.88%) | 1,451,913 |
| 20 Oct 2017 | CNY | 19.28 | 19.72 | 19.24 | 19.69 | 19.69 | +0.29 (+1.49%) | 1,253,200 |
| 19 Oct 2017 | CNY | 19.9 | 20.01 | 19.34 | 19.4 | 19.4 | -0.61 (-3.05%) | 3,038,379 |
| 18 Oct 2017 | CNY | 20.8 | 21.09 | 19.75 | 20.01 | 20.01 | -0.89 (-4.26%) | 3,950,578 |
| 17 Oct 2017 | CNY | 20.78 | 21 | 20.4 | 20.9 | 20.9 | -0.07 (-0.33%) | 4,302,612 |
| 16 Oct 2017 | CNY | 21.36 | 21.98 | 20.97 | 20.97 | 20.97 | -0.39 (-1.83%) | 6,478,905 |
| 13 Oct 2017 | CNY | 20.61 | 21.47 | 20.61 | 21.36 | 21.36 | +0.26 (+1.23%) | 5,866,840 |
| 12 Oct 2017 | CNY | 21 | 22.41 | 20.81 | 21.1 | 21.1 | +0.73 (+3.58%) | 10,797,880 |
| 11 Oct 2017 | CNY | 21.03 | 21.03 | 20.23 | 20.37 | 20.37 | -0.47 (-2.26%) | 6,148,432 |
| 10 Oct 2017 | CNY | 20 | 20.86 | 19.88 | 20.84 | 20.84 | +0.84 (+4.20%) | 6,945,231 |
| 9 Oct 2017 | CNY | 20 | 20.17 | 19.81 | 20 | 20 | -0.18 (-0.89%) | 3,437,200 |
| 29 Sep 2017 | CNY | 19.86 | 20.32 | 19.84 | 20.18 | 20.18 | +0.34 (+1.71%) | 2,729,559 |
| 28 Sep 2017 | CNY | 20.28 | 20.28 | 19.8 | 19.84 | 19.84 | -0.58 (-2.84%) | 3,667,690 |
| 27 Sep 2017 | CNY | 20.13 | 20.62 | 19.7 | 20.42 | 20.42 | -0.4 (-1.92%) | 6,717,391 |
| 26 Sep 2017 | CNY | 20.9 | 21.9 | 20.4 | 20.82 | 20.82 | +0.17 (+0.82%) | 10,973,057 |
| 25 Sep 2017 | CNY | 19.55 | 20.74 | 19.2 | 20.65 | 20.65 | +0.75 (+3.77%) | 6,979,795 |
| 22 Sep 2017 | CNY | 19.92 | 20.35 | 19.58 | 19.9 | 19.9 | +0.15 (+0.76%) | 3,880,702 |
| 21 Sep 2017 | CNY | 19.9 | 19.96 | 19.69 | 19.75 | 19.75 | -0.24 (-1.20%) | 1,697,987 |
| 20 Sep 2017 | CNY | 19.77 | 20 | 19.65 | 19.99 | 19.99 | +0.09 (+0.45%) | 1,414,209 |
| 19 Sep 2017 | CNY | 19.98 | 20.07 | 19.63 | 19.9 | 19.9 | -0.09 (-0.45%) | 1,651,424 |
| 18 Sep 2017 | CNY | 20.1 | 20.18 | 19.7 | 19.99 | 19.99 | -0.12 (-0.60%) | 1,723,606 |
| 15 Sep 2017 | CNY | 20.45 | 20.45 | 19.92 | 20.11 | 20.11 | -0.17 (-0.84%) | 2,224,029 |
| 14 Sep 2017 | CNY | 19.67 | 20.52 | 19.52 | 20.28 | 20.28 | +0.61 (+3.10%) | 4,712,769 |
| 13 Sep 2017 | CNY | 19.39 | 19.7 | 19.29 | 19.67 | 19.67 | +0.42 (+2.18%) | 2,651,669 |
| 12 Sep 2017 | CNY | 19.7 | 19.73 | 19.24 | 19.25 | 19.25 | -0.45 (-2.28%) | 3,013,178 |
| 11 Sep 2017 | CNY | 19.6 | 19.76 | 19.49 | 19.7 | 19.7 | +0.03 (+0.15%) | 2,821,748 |
