| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 19.2444 | 19.4444 | 19.2444 | 19.3056 | 19.3056 | +0.067 (+0.35%) | 1,096,452 |
| 16 Oct 2017 | CNY | 20.0278 | 20.1111 | 19.1667 | 19.2389 | 19.2389 | -0.872 (-4.34%) | 2,258,566 |
| 13 Oct 2017 | CNY | 20.5 | 20.5556 | 20.1111 | 20.1111 | 20.1111 | -0.333 (-1.63%) | 1,687,575 |
| 12 Oct 2017 | CNY | 20.4444 | 20.6056 | 20.3278 | 20.4444 | 20.4444 | -0.022 (-0.11%) | 1,374,777 |
| 11 Oct 2017 | CNY | 20.4611 | 20.6778 | 20.2778 | 20.4667 | 20.4667 | -0.128 (-0.62%) | 1,981,573 |
| 10 Oct 2017 | CNY | 20.7389 | 20.7778 | 20.3889 | 20.5944 | 20.5944 | -0.294 (-1.41%) | 3,041,031 |
| 9 Oct 2017 | CNY | 21.1111 | 21.1611 | 20.3944 | 20.8889 | 20.8889 | -0.094 (-0.45%) | 4,509,414 |
| 29 Sep 2017 | CNY | 20.2222 | 21.1056 | 20.1111 | 20.9833 | 20.9833 | +1.044 (+5.24%) | 6,485,999 |
| 28 Sep 2017 | CNY | 19.8889 | 20.55 | 19.7833 | 19.9389 | 19.9389 | +0.05 (+0.25%) | 3,011,176 |
| 27 Sep 2017 | CNY | 19.1611 | 19.9778 | 18.9889 | 19.8889 | 19.8889 | +0.695 (+3.62%) | 2,212,020 |
| 26 Sep 2017 | CNY | 19.2389 | 19.6111 | 19.1889 | 19.1944 | 19.1944 | -0.25 (-1.29%) | 1,451,854 |
| 25 Sep 2017 | CNY | 19.6111 | 19.9278 | 19.3444 | 19.4444 | 19.4444 | +0.005 (+0.03%) | 1,936,864 |
| 22 Sep 2017 | CNY | 18.7778 | 19.7389 | 18.6389 | 19.4389 | 19.4389 | +0.633 (+3.37%) | 2,698,866 |
| 21 Sep 2017 | CNY | 18.8611 | 19.1444 | 18.8056 | 18.8056 | 18.8056 | -0.194 (-1.02%) | 1,109,916 |
| 20 Sep 2017 | CNY | 19.1056 | 19.1056 | 18.7722 | 19 | 19 | -0.039 (-0.20%) | 761,328 |
| 19 Sep 2017 | CNY | 18.9722 | 19.5 | 18.9444 | 19.0389 | 19.0389 | +0.078 (+0.41%) | 1,259,028 |
| 18 Sep 2017 | CNY | 18.8722 | 19.0389 | 18.5556 | 18.9611 | 18.9611 | +0.083 (+0.44%) | 894,636 |
| 15 Sep 2017 | CNY | 19.35 | 19.3889 | 18.7778 | 18.8778 | 18.8778 | -0.528 (-2.72%) | 1,444,104 |
| 14 Sep 2017 | CNY | 19.4167 | 19.4889 | 19.2833 | 19.4056 | 19.4056 | -0.039 (-0.20%) | 826,063 |
| 13 Sep 2017 | CNY | 19.6667 | 19.6889 | 19.2333 | 19.4444 | 19.4444 | 0.0 (0.0%) | 1,003,104 |
| 12 Sep 2017 | CNY | 19.7833 | 20.0611 | 19.3667 | 19.4444 | 19.4444 | -0.445 (-2.23%) | 1,944,720 |
| 11 Sep 2017 | CNY | 19.9056 | 20.1111 | 19.6944 | 19.8889 | 19.8889 | -0.133 (-0.67%) | 1,298,088 |
| 8 Sep 2017 | CNY | 20.1889 | 20.3333 | 19.6667 | 20.0222 | 20.0222 | -0.328 (-1.61%) | 2,440,386 |
| 7 Sep 2017 | CNY | 19.65 | 20.4889 | 19.3778 | 20.35 | 20.35 | +0.694 (+3.53%) | 4,218,426 |
| 6 Sep 2017 | CNY | 19.3833 | 19.7167 | 19.1667 | 19.6556 | 19.6556 | +0.044 (+0.23%) | 3,078,892 |
| 5 Sep 2017 | CNY | 20 | 20 | 18.8889 | 19.6111 | 19.6111 | -0.456 (-2.27%) | 4,319,890 |
| 4 Sep 2017 | CNY | 20.4611 | 21.55 | 20.0333 | 20.0667 | 20.0667 | -0.394 (-1.93%) | 8,068,651 |
| 1 Sep 2017 | CNY | 20.4611 | 20.4611 | 20.4611 | 20.4611 | 20.4611 | +1.861 (+10.01%) | 672,555 |
| 23 Aug 2017 | CNY | 18.6944 | 18.7778 | 18.4833 | 18.6 | 18.6 | +0.017 (+0.09%) | 660,852 |
| 22 Aug 2017 | CNY | 18.9944 | 18.9944 | 18.5056 | 18.5833 | 18.5833 | -0.411 (-2.16%) | 1,402,020 |
