| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 21.9 | 21.91 | 20.7 | 20.8 | 20.8 | -1.15 (-5.24%) | 15,410,171 |
| 13 Oct 2017 | CNY | 20.88 | 22.3 | 20.55 | 21.95 | 21.95 | +0.88 (+4.18%) | 22,554,499 |
| 12 Oct 2017 | CNY | 20.89 | 21.42 | 20.83 | 21.07 | 21.07 | +0.06 (+0.29%) | 8,313,733 |
| 11 Oct 2017 | CNY | 21.85 | 21.93 | 20.93 | 21.01 | 21.01 | -1.12 (-5.06%) | 16,088,274 |
| 10 Oct 2017 | CNY | 21.99 | 22.44 | 21.71 | 22.13 | 22.13 | +0.05 (+0.23%) | 13,166,732 |
| 9 Oct 2017 | CNY | 22.37 | 22.38 | 21.82 | 22.08 | 22.08 | -0.25 (-1.12%) | 13,469,553 |
| 29 Sep 2017 | CNY | 21.29 | 22.33 | 21.29 | 22.33 | 22.33 | +1.03 (+4.84%) | 20,723,384 |
| 28 Sep 2017 | CNY | 20.71 | 22.09 | 20.68 | 21.3 | 21.3 | +0.51 (+2.45%) | 18,062,089 |
| 27 Sep 2017 | CNY | 21.02 | 21.17 | 20.68 | 20.79 | 20.79 | -0.23 (-1.09%) | 10,483,982 |
| 26 Sep 2017 | CNY | 20.52 | 21.2 | 20.43 | 21.02 | 21.02 | +0.17 (+0.82%) | 11,932,953 |
| 25 Sep 2017 | CNY | 21.52 | 22.08 | 20.85 | 20.85 | 20.85 | -0.81 (-3.74%) | 16,565,898 |
| 22 Sep 2017 | CNY | 21.91 | 22.09 | 21.4 | 21.66 | 21.66 | -0.5 (-2.26%) | 20,009,255 |
| 21 Sep 2017 | CNY | 23.98 | 23.98 | 22.12 | 22.16 | 22.16 | -1.18 (-5.06%) | 46,565,377 |
| 20 Sep 2017 | CNY | 21 | 23.34 | 21 | 23.34 | 23.34 | +2.12 (+9.99%) | 39,466,904 |
| 19 Sep 2017 | CNY | 20.66 | 21.8 | 20.35 | 21.22 | 21.22 | +0.6 (+2.91%) | 16,726,307 |
| 18 Sep 2017 | CNY | 20.62 | 20.85 | 20.2 | 20.62 | 20.62 | -0.1 (-0.48%) | 7,136,443 |
| 15 Sep 2017 | CNY | 20.6 | 21.09 | 20.57 | 20.72 | 20.72 | +0.05 (+0.24%) | 9,067,887 |
| 14 Sep 2017 | CNY | 20.76 | 20.97 | 20.45 | 20.67 | 20.67 | -0.35 (-1.67%) | 11,420,628 |
| 13 Sep 2017 | CNY | 20.15 | 21.8 | 20.08 | 21.02 | 21.02 | +0.88 (+4.37%) | 18,675,761 |
| 12 Sep 2017 | CNY | 20.25 | 20.5 | 20.02 | 20.14 | 20.14 | -0.11 (-0.54%) | 9,057,021 |
| 11 Sep 2017 | CNY | 20 | 20.25 | 19.84 | 20.25 | 20.25 | +0.23 (+1.15%) | 9,288,300 |
| 8 Sep 2017 | CNY | 20.51 | 20.68 | 19.94 | 20.02 | 20.02 | -0.55 (-2.67%) | 13,319,200 |
| 7 Sep 2017 | CNY | 20.7 | 21.1 | 20.56 | 20.57 | 20.57 | -0.23 (-1.11%) | 10,924,900 |
| 6 Sep 2017 | CNY | 21.08 | 21.09 | 20.4 | 20.8 | 20.8 | -0.5 (-2.35%) | 15,735,117 |
| 5 Sep 2017 | CNY | 22.48 | 22.48 | 21.27 | 21.3 | 21.3 | -0.78 (-3.53%) | 17,679,400 |
| 4 Sep 2017 | CNY | 21.91 | 22.44 | 21.78 | 22.08 | 22.08 | +0.09 (+0.41%) | 15,653,491 |
| 1 Sep 2017 | CNY | 21.63 | 22.21 | 21.42 | 21.99 | 21.99 | +0.43 (+1.99%) | 14,489,709 |
| 31 Aug 2017 | CNY | 21.59 | 21.6 | 21.2 | 21.56 | 21.56 | -0.19 (-0.87%) | 11,736,327 |
| 30 Aug 2017 | CNY | 21.62 | 22.27 | 21.48 | 21.75 | 21.75 | +0.4 (+1.87%) | 20,114,068 |
| 29 Aug 2017 | CNY | 20.73 | 21.5 | 20.73 | 21.35 | 21.35 | +0.45 (+2.15%) | 15,960,511 |
