| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 6 Sep 2017 | CNY | 22.17 | 22.22 | 21.8 | 22.12 | 22.12 | -0.11 (-0.49%) | 1,656,743 |
| 5 Sep 2017 | CNY | 22.24 | 22.42 | 21.97 | 22.23 | 22.23 | -0.07 (-0.31%) | 1,254,291 |
| 4 Sep 2017 | CNY | 22.5 | 22.55 | 22.25 | 22.3 | 22.3 | -0.26 (-1.15%) | 1,554,600 |
| 1 Sep 2017 | CNY | 22.87 | 22.96 | 22.45 | 22.56 | 22.56 | -0.12 (-0.53%) | 2,317,942 |
| 31 Aug 2017 | CNY | 22.13 | 22.72 | 21.94 | 22.68 | 22.68 | +0.5 (+2.25%) | 2,990,072 |
| 30 Aug 2017 | CNY | 22.37 | 22.66 | 22.12 | 22.18 | 22.18 | -0.32 (-1.42%) | 1,900,169 |
| 29 Aug 2017 | CNY | 22.28 | 22.72 | 22.1 | 22.5 | 22.5 | +0.22 (+0.99%) | 3,357,598 |
| 28 Aug 2017 | CNY | 21.75 | 22.44 | 21.57 | 22.28 | 22.28 | +0.32 (+1.46%) | 3,135,495 |
| 25 Aug 2017 | CNY | 21.85 | 22.1 | 21.7 | 21.96 | 21.96 | +0.01 (+0.05%) | 2,335,533 |
| 24 Aug 2017 | CNY | 22.11 | 22.5 | 21.65 | 21.95 | 21.95 | -0.21 (-0.95%) | 2,480,654 |
| 23 Aug 2017 | CNY | 22.19 | 22.4 | 21.55 | 22.16 | 22.16 | +0.05 (+0.23%) | 2,299,738 |
| 22 Aug 2017 | CNY | 22.4 | 22.5 | 22.04 | 22.11 | 22.11 | -0.33 (-1.47%) | 1,145,746 |
