| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 23.0718 | 23.0718 | 22.6 | 23.0051 | 23.0051 | +0.256 (+1.13%) | 6,132,750 |
| 19 Oct 2017 | CNY | 23.0718 | 23.241 | 22.4103 | 22.7487 | 22.7487 | -0.313 (-1.36%) | 7,721,465 |
| 18 Oct 2017 | CNY | 24.1897 | 24.2154 | 22.5641 | 23.0615 | 23.0615 | -0.846 (-3.54%) | 13,423,443 |
| 17 Oct 2017 | CNY | 24.441 | 24.5641 | 23.6564 | 23.9077 | 23.9077 | -0.354 (-1.46%) | 11,206,029 |
| 16 Oct 2017 | CNY | 25.718 | 26.3795 | 24.1641 | 24.2615 | 24.2615 | -2.585 (-9.63%) | 19,086,793 |
| 13 Oct 2017 | CNY | 29.2308 | 30.6154 | 26.8462 | 26.8462 | 26.8462 | -2.985 (-10.01%) | 27,065,754 |
| 12 Oct 2017 | CNY | 27.9692 | 29.9385 | 27.9641 | 29.8308 | 29.8308 | +1.267 (+4.43%) | 20,307,504 |
| 11 Oct 2017 | CNY | 28.359 | 30.7692 | 28.0667 | 28.5641 | 28.5641 | -0.426 (-1.47%) | 24,068,526 |
| 10 Oct 2017 | CNY | 29.2308 | 29.7436 | 28.1949 | 28.9897 | 28.9897 | +1.426 (+5.17%) | 27,712,832 |
| 9 Oct 2017 | CNY | 27.5641 | 27.5641 | 27.5641 | 27.5641 | 27.5641 | +2.508 (+10.01%) | 1,795,421 |
| 29 Sep 2017 | CNY | 23.3333 | 25.0564 | 23.3333 | 25.0564 | 25.0564 | +2.277 (+10.00%) | 11,714,804 |
| 28 Sep 2017 | CNY | 22.1539 | 22.8103 | 21.9385 | 22.7795 | 22.7795 | +0.385 (+1.72%) | 10,214,234 |
| 27 Sep 2017 | CNY | 21 | 23.0103 | 20.7692 | 22.3949 | 22.3949 | +1.385 (+6.59%) | 10,251,021 |
| 26 Sep 2017 | CNY | 20.8359 | 21.2564 | 20.5385 | 21.0103 | 21.0103 | +0.4 (+1.94%) | 4,492,197 |
| 25 Sep 2017 | CNY | 21.6051 | 21.6205 | 20.5231 | 20.6103 | 20.6103 | -1.169 (-5.37%) | 7,182,610 |
| 22 Sep 2017 | CNY | 21.2513 | 22.4974 | 21.2308 | 21.7795 | 21.7795 | +0.446 (+2.09%) | 10,644,334 |
| 21 Sep 2017 | CNY | 20.7846 | 21.8462 | 20.7846 | 21.3333 | 21.3333 | +0.554 (+2.67%) | 9,951,208 |
| 20 Sep 2017 | CNY | 20.5026 | 20.7795 | 20.2051 | 20.7795 | 20.7795 | +0.236 (+1.15%) | 4,414,012 |
| 19 Sep 2017 | CNY | 20.4872 | 21.2974 | 20.3846 | 20.5436 | 20.5436 | +0.056 (+0.28%) | 7,268,857 |
| 18 Sep 2017 | CNY | 19.5385 | 20.5077 | 19.5385 | 20.4872 | 20.4872 | +0.785 (+3.98%) | 5,032,429 |
| 15 Sep 2017 | CNY | 19.5897 | 19.7487 | 19.3641 | 19.7026 | 19.7026 | +0.026 (+0.13%) | 2,273,115 |
| 14 Sep 2017 | CNY | 19.7436 | 19.9333 | 19.559 | 19.6769 | 19.6769 | -0.092 (-0.47%) | 2,398,936 |
| 13 Sep 2017 | CNY | 19.8256 | 19.9487 | 19.4 | 19.7692 | 19.7692 | -0.056 (-0.28%) | 3,171,466 |
| 12 Sep 2017 | CNY | 20.3487 | 20.7692 | 19.8051 | 19.8256 | 19.8256 | -0.523 (-2.57%) | 5,215,897 |
| 11 Sep 2017 | CNY | 20.1846 | 20.5026 | 20.1487 | 20.3487 | 20.3487 | -0.01 (-0.05%) | 4,017,191 |
| 8 Sep 2017 | CNY | 20.3949 | 20.8667 | 20.2051 | 20.359 | 20.359 | -0.241 (-1.17%) | 5,663,059 |
| 7 Sep 2017 | CNY | 20.0974 | 21.2051 | 20.0615 | 20.6 | 20.6 | +0.349 (+1.72%) | 9,647,989 |
| 6 Sep 2017 | CNY | 19.2615 | 20.641 | 19.1333 | 20.2513 | 20.2513 | +0.887 (+4.58%) | 8,079,394 |
| 5 Sep 2017 | CNY | 19.1077 | 19.4769 | 18.8462 | 19.3641 | 19.3641 | +0.323 (+1.70%) | 3,657,420 |
| 4 Sep 2017 | CNY | 19.4872 | 19.5026 | 18.9744 | 19.041 | 19.041 | -0.487 (-2.49%) | 4,450,779 |
