| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | CNY | 19 | 19.38 | 18.83 | 19.33 | 19.33 | +0.34 (+1.79%) | 1,206,569 |
| 25 Oct 2017 | CNY | 18.74 | 19.11 | 18.66 | 18.99 | 18.99 | +0.24 (+1.28%) | 814,171 |
| 24 Oct 2017 | CNY | 19 | 19 | 18.4 | 18.75 | 18.75 | -0.35 (-1.83%) | 982,550 |
| 23 Oct 2017 | CNY | 19.18 | 19.35 | 18.96 | 19.1 | 19.1 | 0.0 (0.0%) | 873,380 |
| 20 Oct 2017 | CNY | 18.32 | 19.19 | 18.3 | 19.1 | 19.1 | +0.81 (+4.43%) | 1,075,286 |
| 19 Oct 2017 | CNY | 18.94 | 19.03 | 18.21 | 18.29 | 18.29 | -0.73 (-3.84%) | 1,387,880 |
| 18 Oct 2017 | CNY | 19.2 | 19.38 | 19 | 19.02 | 19.02 | -0.18 (-0.94%) | 1,055,620 |
| 17 Oct 2017 | CNY | 19.18 | 19.4 | 18.96 | 19.2 | 19.2 | +0.09 (+0.47%) | 1,262,151 |
| 16 Oct 2017 | CNY | 20.28 | 20.4 | 19.11 | 19.11 | 19.11 | -1.2 (-5.91%) | 2,316,578 |
| 13 Oct 2017 | CNY | 20.2 | 20.48 | 19.8 | 20.31 | 20.31 | +0.5 (+2.52%) | 1,992,523 |
| 12 Oct 2017 | CNY | 20.04 | 20.34 | 19.66 | 19.81 | 19.81 | -0.24 (-1.20%) | 1,680,619 |
| 11 Oct 2017 | CNY | 20.4 | 21.22 | 20.02 | 20.05 | 20.05 | -0.54 (-2.62%) | 2,217,840 |
| 10 Oct 2017 | CNY | 19.86 | 20.59 | 19.59 | 20.59 | 20.59 | +0.88 (+4.46%) | 2,015,626 |
| 9 Oct 2017 | CNY | 19.68 | 19.87 | 19.5 | 19.71 | 19.71 | +0.24 (+1.23%) | 1,398,512 |
| 29 Sep 2017 | CNY | 19.58 | 19.86 | 19.1 | 19.47 | 19.47 | -0.03 (-0.15%) | 1,571,366 |
| 28 Sep 2017 | CNY | 19.13 | 19.64 | 19.04 | 19.5 | 19.5 | +0.37 (+1.93%) | 1,990,748 |
| 27 Sep 2017 | CNY | 19.29 | 19.3 | 18.83 | 19.13 | 19.13 | +0.3 (+1.59%) | 1,596,520 |
| 26 Sep 2017 | CNY | 19.4 | 19.4 | 18.6 | 18.83 | 18.83 | -0.5 (-2.59%) | 2,541,063 |
| 25 Sep 2017 | CNY | 20 | 20.17 | 19.2 | 19.33 | 19.33 | -0.47 (-2.37%) | 1,535,580 |
| 22 Sep 2017 | CNY | 20.37 | 20.55 | 19.8 | 19.8 | 19.8 | -0.57 (-2.80%) | 2,633,476 |
| 21 Sep 2017 | CNY | 21.11 | 21.41 | 20.33 | 20.37 | 20.37 | -0.85 (-4.01%) | 2,437,740 |
| 20 Sep 2017 | CNY | 21 | 21.42 | 20.82 | 21.22 | 21.22 | +0.29 (+1.39%) | 2,580,540 |
| 19 Sep 2017 | CNY | 21.15 | 21.15 | 20.66 | 20.93 | 20.93 | -0.02 (-0.10%) | 1,746,743 |
| 18 Sep 2017 | CNY | 20.69 | 21.1 | 20.5 | 20.95 | 20.95 | +0.1 (+0.48%) | 1,990,520 |
| 15 Sep 2017 | CNY | 21.72 | 21.72 | 20.85 | 20.85 | 20.85 | -0.84 (-3.87%) | 2,371,600 |
| 14 Sep 2017 | CNY | 21.5 | 22.28 | 21.43 | 21.69 | 21.69 | -0.16 (-0.73%) | 2,833,728 |
| 13 Sep 2017 | CNY | 22.3 | 22.39 | 21.75 | 21.85 | 21.85 | -0.74 (-3.28%) | 4,040,341 |
| 12 Sep 2017 | CNY | 21.51 | 23.99 | 21.36 | 22.59 | 22.59 | +0.75 (+3.43%) | 7,704,816 |
| 11 Sep 2017 | CNY | 20.81 | 21.98 | 20.81 | 21.84 | 21.84 | +0.64 (+3.02%) | 5,518,171 |
| 8 Sep 2017 | CNY | 20.79 | 21.5 | 20.72 | 21.2 | 21.2 | +0.2 (+0.95%) | 3,663,594 |
