| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 20.88 | 21.31 | 20.82 | 21.29 | 21.29 | +0.43 (+2.06%) | 876,702 |
| 24 Oct 2017 | CNY | 21.09 | 21.09 | 20.67 | 20.86 | 20.86 | -0.23 (-1.09%) | 776,450 |
| 23 Oct 2017 | CNY | 20.96 | 21.12 | 20.73 | 21.09 | 21.09 | +0.12 (+0.57%) | 636,800 |
| 20 Oct 2017 | CNY | 20.71 | 21 | 20.66 | 20.97 | 20.97 | +0.24 (+1.16%) | 539,315 |
| 19 Oct 2017 | CNY | 21.11 | 21.19 | 20.65 | 20.73 | 20.73 | -0.38 (-1.80%) | 1,122,613 |
| 18 Oct 2017 | CNY | 21.91 | 21.91 | 21 | 21.11 | 21.11 | -0.71 (-3.25%) | 1,292,889 |
| 17 Oct 2017 | CNY | 21.41 | 21.93 | 21.35 | 21.82 | 21.82 | +0.27 (+1.25%) | 1,139,870 |
| 16 Oct 2017 | CNY | 22.35 | 22.38 | 21.54 | 21.55 | 21.55 | -0.8 (-3.58%) | 1,966,039 |
| 13 Oct 2017 | CNY | 21.82 | 22.41 | 21.75 | 22.35 | 22.35 | +0.54 (+2.48%) | 2,366,461 |
| 12 Oct 2017 | CNY | 21.96 | 22.13 | 21.66 | 21.81 | 21.81 | -0.23 (-1.04%) | 1,223,951 |
| 11 Oct 2017 | CNY | 21.74 | 22.16 | 21.7 | 22.04 | 22.04 | +0.31 (+1.43%) | 2,446,077 |
| 10 Oct 2017 | CNY | 21.19 | 21.78 | 21.12 | 21.73 | 21.73 | +0.55 (+2.60%) | 1,778,912 |
| 9 Oct 2017 | CNY | 21.32 | 21.32 | 21.1 | 21.18 | 21.18 | +0.15 (+0.71%) | 685,601 |
| 29 Sep 2017 | CNY | 20.95 | 21.11 | 20.9 | 21.03 | 21.03 | +0.05 (+0.24%) | 697,400 |
| 28 Sep 2017 | CNY | 21.24 | 21.24 | 20.97 | 20.98 | 20.98 | -0.24 (-1.13%) | 971,360 |
| 27 Sep 2017 | CNY | 21.15 | 21.25 | 21.01 | 21.22 | 21.22 | +0.07 (+0.33%) | 973,750 |
| 26 Sep 2017 | CNY | 21.51 | 21.64 | 20.9 | 21.15 | 21.15 | -0.45 (-2.08%) | 1,312,002 |
| 25 Sep 2017 | CNY | 21.49 | 21.83 | 21.4 | 21.6 | 21.6 | +0.11 (+0.51%) | 1,271,014 |
| 22 Sep 2017 | CNY | 21.42 | 21.53 | 21.2 | 21.49 | 21.49 | +0.01 (+0.05%) | 967,010 |
| 21 Sep 2017 | CNY | 21.71 | 21.84 | 21.43 | 21.48 | 21.48 | -0.32 (-1.47%) | 941,451 |
| 20 Sep 2017 | CNY | 21.6 | 21.8 | 21.5 | 21.8 | 21.8 | +0.2 (+0.93%) | 1,047,469 |
| 19 Sep 2017 | CNY | 21.68 | 21.74 | 21.58 | 21.6 | 21.6 | -0.05 (-0.23%) | 777,251 |
| 18 Sep 2017 | CNY | 21.48 | 21.78 | 21.4 | 21.65 | 21.65 | +0.28 (+1.31%) | 1,032,031 |
| 15 Sep 2017 | CNY | 21.38 | 21.51 | 21.26 | 21.37 | 21.37 | +0.02 (+0.09%) | 896,100 |
| 14 Sep 2017 | CNY | 21.68 | 21.69 | 21.29 | 21.35 | 21.35 | -0.3 (-1.39%) | 1,087,600 |
| 13 Sep 2017 | CNY | 21.73 | 21.78 | 21.38 | 21.65 | 21.65 | -0.11 (-0.51%) | 1,738,459 |
| 12 Sep 2017 | CNY | 22.21 | 22.3 | 21.7 | 21.76 | 21.76 | -0.45 (-2.03%) | 1,902,971 |
| 11 Sep 2017 | CNY | 21.91 | 22.23 | 21.91 | 22.21 | 22.21 | +0.19 (+0.86%) | 1,311,012 |
| 8 Sep 2017 | CNY | 22.25 | 22.38 | 22 | 22.02 | 22.02 | -0.28 (-1.26%) | 1,459,288 |
| 7 Sep 2017 | CNY | 22.09 | 22.59 | 22.01 | 22.3 | 22.3 | +0.18 (+0.81%) | 2,032,185 |
