| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 20.1999 | 20.7206 | 20.0736 | 20.6864 | 20.6864 | +0.358 (+1.76%) | 4,846,856 |
| 19 Oct 2017 | CNY | 19.5266 | 20.4024 | 19.4898 | 20.3287 | 20.3287 | +0.728 (+3.72%) | 5,684,433 |
| 18 Oct 2017 | CNY | 20.1183 | 20.4234 | 19.4609 | 19.6003 | 19.6003 | -0.466 (-2.32%) | 5,512,951 |
| 17 Oct 2017 | CNY | 19.1453 | 20.2998 | 19.069 | 20.0658 | 20.0658 | +0.923 (+4.82%) | 7,094,248 |
| 16 Oct 2017 | CNY | 19.2242 | 19.8422 | 19.1427 | 19.1427 | 19.1427 | -0.055 (-0.29%) | 4,855,484 |
| 13 Oct 2017 | CNY | 19.1374 | 19.4214 | 18.9612 | 19.1979 | 19.1979 | +0.121 (+0.63%) | 3,041,239 |
| 12 Oct 2017 | CNY | 19.0664 | 19.1742 | 18.4116 | 19.0769 | 19.0769 | +0.224 (+1.19%) | 5,103,361 |
| 11 Oct 2017 | CNY | 19.6739 | 19.7239 | 18.7456 | 18.8534 | 18.8534 | -0.897 (-4.54%) | 7,247,199 |
| 10 Oct 2017 | CNY | 19.4583 | 19.8317 | 19.3583 | 19.7502 | 19.7502 | +0.216 (+1.10%) | 5,362,863 |
| 9 Oct 2017 | CNY | 19.7922 | 20.1368 | 19.3846 | 19.5345 | 19.5345 | +0.1 (+0.51%) | 6,372,967 |
| 29 Sep 2017 | CNY | 19.0296 | 19.7186 | 18.9086 | 19.4346 | 19.4346 | +0.452 (+2.38%) | 6,298,354 |
| 28 Sep 2017 | CNY | 19.2636 | 19.9763 | 18.9086 | 18.9823 | 18.9823 | -0.531 (-2.72%) | 9,096,184 |
| 27 Sep 2017 | CNY | 18.8771 | 19.6371 | 18.4116 | 19.5135 | 19.5135 | +0.802 (+4.29%) | 9,414,773 |
| 26 Sep 2017 | CNY | 19.4609 | 19.4609 | 18.2091 | 18.7114 | 18.7114 | -0.576 (-2.99%) | 8,848,596 |
| 25 Sep 2017 | CNY | 20.5102 | 20.7469 | 19.2005 | 19.2873 | 19.2873 | -1.223 (-5.96%) | 11,082,903 |
| 22 Sep 2017 | CNY | 20.4129 | 21.0362 | 19.8606 | 20.5102 | 20.5102 | -0.134 (-0.65%) | 11,487,451 |
| 21 Sep 2017 | CNY | 19.9606 | 21.7041 | 19.8554 | 20.6443 | 20.6443 | +0.912 (+4.62%) | 20,125,001 |
| 20 Sep 2017 | CNY | 19.0296 | 20.3761 | 18.5878 | 19.7318 | 19.7318 | +1.007 (+5.38%) | 12,849,731 |
| 19 Sep 2017 | CNY | 18.5404 | 19.3557 | 18.4089 | 18.7245 | 18.7245 | +0.736 (+4.09%) | 13,354,893 |
| 18 Sep 2017 | CNY | 16.6469 | 18.117 | 16.6469 | 17.9882 | 17.9882 | +1.189 (+7.08%) | 7,524,413 |
| 15 Sep 2017 | CNY | 17.3439 | 17.4464 | 16.5707 | 16.7995 | 16.7995 | -0.547 (-3.15%) | 5,691,201 |
| 14 Sep 2017 | CNY | 17.5069 | 18.0145 | 17.3018 | 17.3465 | 17.3465 | -0.255 (-1.45%) | 4,459,929 |
| 13 Sep 2017 | CNY | 17.0704 | 17.67 | 16.9888 | 17.6016 | 17.6016 | +0.602 (+3.54%) | 6,455,565 |
| 12 Sep 2017 | CNY | 17.6752 | 17.8304 | 16.9652 | 16.9993 | 16.9993 | -0.884 (-4.94%) | 8,028,305 |
| 11 Sep 2017 | CNY | 17.3439 | 17.9619 | 17.3439 | 17.883 | 17.883 | +0.46 (+2.64%) | 5,304,514 |
| 8 Sep 2017 | CNY | 17.7304 | 18.1354 | 17.2281 | 17.4228 | 17.4228 | -0.337 (-1.90%) | 8,406,414 |
| 7 Sep 2017 | CNY | 17.883 | 19.2978 | 17.62 | 17.7594 | 17.7594 | +0.216 (+1.23%) | 12,058,191 |
| 6 Sep 2017 | CNY | 17.3018 | 17.5437 | 17.0493 | 17.5437 | 17.5437 | +0.242 (+1.40%) | 6,503,065 |
| 5 Sep 2017 | CNY | 16.6995 | 17.5148 | 16.6995 | 17.3018 | 17.3018 | +0.589 (+3.52%) | 7,213,353 |
| 4 Sep 2017 | CNY | 16.6943 | 17.4043 | 16.5759 | 16.7127 | 16.7127 | +0.1 (+0.60%) | 7,896,868 |
