| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 22.1342 | 22.2693 | 21.5191 | 21.5704 | 21.5704 | -0.559 (-2.53%) | 984,962 |
| 26 Oct 2017 | CNY | 21.9012 | 22.2041 | 21.7614 | 22.1295 | 22.1295 | +0.172 (+0.79%) | 1,320,682 |
| 25 Oct 2017 | CNY | 21.575 | 22.027 | 21.5051 | 21.9571 | 21.9571 | +0.354 (+1.64%) | 1,255,246 |
| 24 Oct 2017 | CNY | 21.5424 | 21.6449 | 21.3514 | 21.603 | 21.603 | +0.102 (+0.48%) | 756,894 |
| 23 Oct 2017 | CNY | 21.1603 | 21.9758 | 20.9786 | 21.5005 | 21.5005 | +0.065 (+0.30%) | 2,109,945 |
| 20 Oct 2017 | CNY | 21.3327 | 21.4725 | 21.0904 | 21.4352 | 21.4352 | +0.102 (+0.48%) | 645,731 |
| 19 Oct 2017 | CNY | 20.7642 | 21.3886 | 20.7642 | 21.3327 | 21.3327 | +0.587 (+2.83%) | 1,648,252 |
| 18 Oct 2017 | CNY | 21.137 | 21.2908 | 20.7363 | 20.7456 | 20.7456 | -0.424 (-2.00%) | 1,075,294 |
| 17 Oct 2017 | CNY | 20.9693 | 21.2162 | 20.7036 | 21.1696 | 21.1696 | +0.102 (+0.49%) | 1,323,028 |
| 16 Oct 2017 | CNY | 21.6682 | 21.7148 | 20.5499 | 21.0671 | 21.0671 | -0.704 (-3.23%) | 3,251,559 |
| 13 Oct 2017 | CNY | 21.6682 | 21.8872 | 21.3001 | 21.7707 | 21.7707 | +0.033 (+0.15%) | 2,093,154 |
| 12 Oct 2017 | CNY | 21.8966 | 21.9618 | 21.5983 | 21.7381 | 21.7381 | -0.159 (-0.72%) | 1,227,754 |
| 11 Oct 2017 | CNY | 21.822 | 22.246 | 21.6775 | 21.8966 | 21.8966 | +0.177 (+0.82%) | 1,630,659 |
| 10 Oct 2017 | CNY | 21.7754 | 21.9245 | 21.4818 | 21.7195 | 21.7195 | -0.28 (-1.27%) | 1,392,539 |
| 9 Oct 2017 | CNY | 22.1062 | 22.1062 | 21.5564 | 21.9991 | 21.9991 | -0.084 (-0.38%) | 2,113,127 |
| 29 Sep 2017 | CNY | 21.9432 | 22.4977 | 21.4679 | 22.0829 | 22.0829 | +0.028 (+0.13%) | 2,747,058 |
| 28 Sep 2017 | CNY | 21.342 | 22.2787 | 21.0857 | 22.055 | 22.055 | +0.638 (+2.98%) | 2,973,986 |
| 27 Sep 2017 | CNY | 20.219 | 22.3113 | 20.219 | 21.4166 | 21.4166 | +1.104 (+5.44%) | 5,705,181 |
| 26 Sep 2017 | CNY | 20.4473 | 20.8667 | 20.0885 | 20.3122 | 20.3122 | +0.065 (+0.32%) | 3,658,071 |
| 25 Sep 2017 | CNY | 19.7111 | 20.2749 | 19.5713 | 20.247 | 20.247 | +0.597 (+3.04%) | 4,190,966 |
| 22 Sep 2017 | CNY | 19.0168 | 19.7111 | 18.9329 | 19.6505 | 19.6505 | +0.475 (+2.48%) | 2,601,911 |
| 21 Sep 2017 | CNY | 19.1333 | 19.1845 | 18.9981 | 19.1752 | 19.1752 | +0.056 (+0.29%) | 2,192,239 |
| 20 Sep 2017 | CNY | 18.7186 | 19.1706 | 18.7186 | 19.1193 | 19.1193 | +0.326 (+1.74%) | 1,997,443 |
| 19 Sep 2017 | CNY | 19.5713 | 19.5713 | 18.7558 | 18.7931 | 18.7931 | -0.652 (-3.36%) | 2,509,532 |
| 18 Sep 2017 | CNY | 19.4734 | 19.5713 | 19.3942 | 19.4455 | 19.4455 | -0.074 (-0.38%) | 1,363,634 |
| 15 Sep 2017 | CNY | 19.5294 | 19.5713 | 19.3476 | 19.52 | 19.52 | -0.154 (-0.78%) | 1,625,146 |
| 14 Sep 2017 | CNY | 19.7391 | 19.9348 | 19.6086 | 19.6738 | 19.6738 | -0.065 (-0.33%) | 1,600,980 |
| 13 Sep 2017 | CNY | 19.8183 | 19.8509 | 19.6319 | 19.7391 | 19.7391 | -0.051 (-0.26%) | 1,178,261 |
| 12 Sep 2017 | CNY | 19.3663 | 19.7996 | 19.2964 | 19.7903 | 19.7903 | +0.312 (+1.60%) | 3,377,690 |
| 11 Sep 2017 | CNY | 19.6179 | 19.6179 | 19.301 | 19.4781 | 19.4781 | +0.061 (+0.31%) | 1,990,882 |
