| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 21.6923 | 22.1462 | 21.5385 | 21.8308 | 21.8308 | +0.115 (+0.53%) | 1,416,437 |
| 26 Oct 2017 | CNY | 21.2154 | 21.9231 | 20.9231 | 21.7154 | 21.7154 | +0.592 (+2.80%) | 1,379,456 |
| 25 Oct 2017 | CNY | 20.9154 | 21.1539 | 20.6539 | 21.1231 | 21.1231 | +0.346 (+1.67%) | 836,486 |
| 24 Oct 2017 | CNY | 20.8462 | 20.9539 | 20.4615 | 20.7769 | 20.7769 | +0.008 (+0.04%) | 1,253,939 |
| 23 Oct 2017 | CNY | 21.3077 | 21.4077 | 20.5385 | 20.7692 | 20.7692 | -0.608 (-2.84%) | 2,558,336 |
| 20 Oct 2017 | CNY | 21.4385 | 21.7385 | 21.2154 | 21.3769 | 21.3769 | -0.062 (-0.29%) | 870,220 |
| 19 Oct 2017 | CNY | 21.5539 | 21.6539 | 20.9539 | 21.4385 | 21.4385 | -0.008 (-0.04%) | 625,430 |
| 18 Oct 2017 | CNY | 21.4615 | 21.6923 | 21.0692 | 21.4462 | 21.4462 | +0.177 (+0.83%) | 709,150 |
| 17 Oct 2017 | CNY | 21.3923 | 22.1539 | 21.1692 | 21.2692 | 21.2692 | -0.269 (-1.25%) | 634,010 |
| 16 Oct 2017 | CNY | 22.0462 | 22.5231 | 21.4462 | 21.5385 | 21.5385 | -0.531 (-2.40%) | 692,120 |
| 13 Oct 2017 | CNY | 22 | 22.3462 | 22 | 22.0692 | 22.0692 | -0.177 (-0.80%) | 533,390 |
| 12 Oct 2017 | CNY | 22.3539 | 22.5231 | 22.1846 | 22.2462 | 22.2462 | -0.123 (-0.55%) | 744,640 |
| 11 Oct 2017 | CNY | 22.6923 | 22.6923 | 22.2154 | 22.3692 | 22.3692 | -0.069 (-0.31%) | 1,130,668 |
| 10 Oct 2017 | CNY | 21.8308 | 22.4846 | 21.7308 | 22.4385 | 22.4385 | +0.608 (+2.78%) | 1,240,496 |
| 9 Oct 2017 | CNY | 22.5308 | 22.5385 | 21.7769 | 21.8308 | 21.8308 | -0.046 (-0.21%) | 1,038,310 |
| 29 Sep 2017 | CNY | 21.5462 | 22.2692 | 21.5462 | 21.8769 | 21.8769 | +0.177 (+0.82%) | 1,345,275 |
| 28 Sep 2017 | CNY | 21.7308 | 22.2769 | 21.3231 | 21.7 | 21.7 | -0.008 (-0.04%) | 3,353,166 |
| 27 Sep 2017 | CNY | 20.4923 | 21.8077 | 20.1539 | 21.7077 | 21.7077 | +1.669 (+8.33%) | 2,618,244 |
| 26 Sep 2017 | CNY | 20.0077 | 20.3385 | 20.0077 | 20.0385 | 20.0385 | +0.046 (+0.23%) | 1,445,042 |
| 25 Sep 2017 | CNY | 21.5385 | 21.5385 | 19.8077 | 19.9923 | 19.9923 | -1.523 (-7.08%) | 2,998,959 |
| 22 Sep 2017 | CNY | 22.8077 | 22.8077 | 21.2308 | 21.5154 | 21.5154 | -1.223 (-5.38%) | 2,633,714 |
| 21 Sep 2017 | CNY | 23.6923 | 23.7077 | 22.6462 | 22.7385 | 22.7385 | -0.546 (-2.35%) | 1,648,731 |
| 20 Sep 2017 | CNY | 23.3462 | 23.4 | 23.0769 | 23.2846 | 23.2846 | -0.008 (-0.03%) | 692,900 |
| 19 Sep 2017 | CNY | 22.7692 | 23.5077 | 22.7692 | 23.2923 | 23.2923 | +0.369 (+1.61%) | 1,411,670 |
| 18 Sep 2017 | CNY | 23.0385 | 23.0615 | 22.7308 | 22.9231 | 22.9231 | -0.069 (-0.30%) | 618,410 |
| 15 Sep 2017 | CNY | 22.6154 | 23.0462 | 22.5769 | 22.9923 | 22.9923 | +0.208 (+0.91%) | 754,468 |
| 14 Sep 2017 | CNY | 23.3 | 23.3 | 22.6231 | 22.7846 | 22.7846 | -0.408 (-1.76%) | 1,333,670 |
| 13 Sep 2017 | CNY | 23.2462 | 23.5077 | 23.1539 | 23.1923 | 23.1923 | -0.154 (-0.66%) | 748,134 |
| 12 Sep 2017 | CNY | 23.4077 | 23.6385 | 23.1539 | 23.3462 | 23.3462 | +0.231 (+1.00%) | 1,250,462 |
| 11 Sep 2017 | CNY | 23.0692 | 23.4462 | 22.5539 | 23.1154 | 23.1154 | +0.046 (+0.20%) | 1,371,318 |
