| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | CNY | 22.1528 | 22.309 | 21.566 | 21.875 | 21.875 | +0.174 (+0.80%) | 2,278,137 |
| 29 Sep 2017 | CNY | 21.4201 | 21.8299 | 21.2153 | 21.7014 | 21.7014 | +0.25 (+1.17%) | 2,490,969 |
| 28 Sep 2017 | CNY | 21.0104 | 21.684 | 20.8611 | 21.4514 | 21.4514 | +0.34 (+1.61%) | 3,203,003 |
| 27 Sep 2017 | CNY | 20.9965 | 21.1736 | 20.5174 | 21.1111 | 21.1111 | +0.285 (+1.37%) | 3,091,495 |
| 26 Sep 2017 | CNY | 21.9306 | 22.1979 | 20.7188 | 20.8264 | 20.8264 | -1.222 (-5.54%) | 5,322,058 |
| 25 Sep 2017 | CNY | 21.8403 | 22.5278 | 21.566 | 22.0486 | 22.0486 | +0.174 (+0.79%) | 5,021,899 |
| 22 Sep 2017 | CNY | 21.6736 | 22.3715 | 21.559 | 21.875 | 21.875 | +0.004 (+0.02%) | 5,572,555 |
| 21 Sep 2017 | CNY | 20.9132 | 22.3924 | 20.7847 | 21.8715 | 21.8715 | +0.795 (+3.77%) | 8,124,952 |
| 20 Sep 2017 | CNY | 20.6701 | 21.1389 | 20.3472 | 21.0764 | 21.0764 | +0.212 (+1.02%) | 3,652,070 |
| 19 Sep 2017 | CNY | 20.6181 | 21.3576 | 20.6181 | 20.8646 | 20.8646 | +0.295 (+1.44%) | 3,350,986 |
| 18 Sep 2017 | CNY | 20.4201 | 20.5833 | 20.2604 | 20.5694 | 20.5694 | +0.007 (+0.03%) | 2,089,497 |
| 15 Sep 2017 | CNY | 20.2465 | 20.9688 | 20.2188 | 20.5625 | 20.5625 | +0.181 (+0.89%) | 3,120,958 |
| 14 Sep 2017 | CNY | 20.9028 | 21.1042 | 20.3299 | 20.3819 | 20.3819 | -0.413 (-1.99%) | 2,356,721 |
| 13 Sep 2017 | CNY | 20.5208 | 20.8299 | 20.1597 | 20.7951 | 20.7951 | +0.156 (+0.76%) | 2,724,600 |
| 12 Sep 2017 | CNY | 21.1458 | 21.6215 | 20.6215 | 20.6389 | 20.6389 | -0.361 (-1.72%) | 5,017,668 |
| 11 Sep 2017 | CNY | 20.1597 | 21.0694 | 19.8125 | 21 | 21 | +0.948 (+4.73%) | 4,761,578 |
| 8 Sep 2017 | CNY | 20.1389 | 20.4618 | 19.8785 | 20.0521 | 20.0521 | -0.156 (-0.77%) | 2,937,369 |
| 7 Sep 2017 | CNY | 20.5417 | 21.0382 | 20.2014 | 20.2083 | 20.2083 | -0.312 (-1.52%) | 4,303,851 |
| 6 Sep 2017 | CNY | 20.691 | 20.8125 | 20.0278 | 20.5208 | 20.5208 | -0.177 (-0.86%) | 4,794,033 |
| 5 Sep 2017 | CNY | 20.7326 | 21.4722 | 20.6285 | 20.6979 | 20.6979 | -0.233 (-1.11%) | 4,339,955 |
| 4 Sep 2017 | CNY | 20.5521 | 22.0174 | 20.2083 | 20.9306 | 20.9306 | +0.306 (+1.48%) | 6,564,188 |
| 1 Sep 2017 | CNY | 20.4583 | 21.0417 | 20 | 20.625 | 20.625 | +0.049 (+0.24%) | 6,325,545 |
| 31 Aug 2017 | CNY | 19.3056 | 20.934 | 19.3056 | 20.5764 | 20.5764 | +1.319 (+6.85%) | 7,449,459 |
| 30 Aug 2017 | CNY | 19.375 | 19.6806 | 19.1944 | 19.2569 | 19.2569 | -0.219 (-1.12%) | 3,798,478 |
| 29 Aug 2017 | CNY | 18.8542 | 19.7431 | 18.8194 | 19.4757 | 19.4757 | +0.528 (+2.79%) | 6,260,765 |
| 28 Aug 2017 | CNY | 18.4444 | 19.2222 | 18.2708 | 18.9479 | 18.9479 | +0.549 (+2.98%) | 5,833,612 |
| 25 Aug 2017 | CNY | 18.5347 | 18.6771 | 18.3681 | 18.3993 | 18.3993 | -0.142 (-0.77%) | 3,630,643 |
| 24 Aug 2017 | CNY | 18.5729 | 18.6667 | 18.2292 | 18.5417 | 18.5417 | +0.042 (+0.23%) | 1,929,600 |
| 23 Aug 2017 | CNY | 18.4653 | 18.9583 | 18.3333 | 18.5 | 18.5 | +0.035 (+0.19%) | 1,938,303 |
| 22 Aug 2017 | CNY | 18.875 | 18.875 | 18.3646 | 18.4653 | 18.4653 | -0.41 (-2.17%) | 2,112,370 |
