| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 21.2296 | 21.5204 | 20.7449 | 21.2908 | 21.2908 | -0.219 (-1.02%) | 9,359,372 |
| 16 Oct 2017 | CNY | 21.5816 | 21.8418 | 21.1735 | 21.5102 | 21.5102 | +0.133 (+0.62%) | 15,921,948 |
| 13 Oct 2017 | CNY | 20.2908 | 21.8878 | 20.1122 | 21.3776 | 21.3776 | +1.158 (+5.73%) | 15,839,120 |
| 12 Oct 2017 | CNY | 20.6122 | 20.6378 | 19.9541 | 20.2194 | 20.2194 | -0.515 (-2.49%) | 8,005,868 |
| 11 Oct 2017 | CNY | 21.0816 | 21.2755 | 20.5765 | 20.7347 | 20.7347 | -0.571 (-2.68%) | 9,869,919 |
| 10 Oct 2017 | CNY | 20.5561 | 21.3367 | 20.5153 | 21.3061 | 21.3061 | +0.934 (+4.58%) | 13,072,864 |
| 9 Oct 2017 | CNY | 20.4439 | 20.5561 | 20.1327 | 20.3725 | 20.3725 | +0.25 (+1.24%) | 7,496,457 |
| 29 Sep 2017 | CNY | 20.9184 | 21 | 19.9082 | 20.1225 | 20.1225 | -0.612 (-2.95%) | 12,662,738 |
| 28 Sep 2017 | CNY | 21.0765 | 21.4031 | 20.6276 | 20.7347 | 20.7347 | -0.403 (-1.91%) | 9,829,762 |
| 27 Sep 2017 | CNY | 21.1327 | 21.3827 | 20.602 | 21.1378 | 21.1378 | +0.066 (+0.32%) | 9,490,412 |
| 26 Sep 2017 | CNY | 22.7041 | 22.8061 | 20.9643 | 21.0714 | 21.0714 | -1.857 (-8.10%) | 19,337,687 |
| 25 Sep 2017 | CNY | 22.449 | 23.1888 | 22.398 | 22.9286 | 22.9286 | +0.342 (+1.51%) | 13,092,786 |
| 22 Sep 2017 | CNY | 22.6684 | 23.1888 | 22.3061 | 22.5867 | 22.5867 | -0.378 (-1.64%) | 14,083,495 |
| 21 Sep 2017 | CNY | 23.7755 | 24.2347 | 22.9592 | 22.9643 | 22.9643 | -0.995 (-4.15%) | 17,342,889 |
| 20 Sep 2017 | CNY | 23.648 | 24.2347 | 22.8061 | 23.9592 | 23.9592 | +0.143 (+0.60%) | 23,086,469 |
| 19 Sep 2017 | CNY | 23.6735 | 24.699 | 23.4796 | 23.8163 | 23.8163 | -0.204 (-0.85%) | 18,090,500 |
| 18 Sep 2017 | CNY | 23.4694 | 25 | 23.3674 | 24.0204 | 24.0204 | +0.031 (+0.13%) | 22,753,275 |
| 15 Sep 2017 | CNY | 25.5102 | 25.6633 | 23.8316 | 23.9898 | 23.9898 | -2.133 (-8.16%) | 33,928,629 |
| 14 Sep 2017 | CNY | 27.0408 | 27.8112 | 25.7653 | 26.1225 | 26.1225 | -2.173 (-7.68%) | 40,910,346 |
| 13 Sep 2017 | CNY | 27.0408 | 28.5714 | 26.2245 | 28.2959 | 28.2959 | +2.26 (+8.68%) | 65,939,249 |
| 12 Sep 2017 | CNY | 26.0357 | 26.0357 | 26.0357 | 26.0357 | 26.0357 | +2.367 (+10.00%) | 9,809,690 |
| 11 Sep 2017 | CNY | 23.6684 | 23.6684 | 23.6684 | 23.6684 | 23.6684 | +2.153 (+10.01%) | 1,036,522 |
| 8 Sep 2017 | CNY | 21.5153 | 21.5153 | 21.5153 | 21.5153 | 21.5153 | +1.954 (+9.99%) | 849,848 |
| 7 Sep 2017 | CNY | 19.5612 | 19.5612 | 19.5612 | 19.5612 | 19.5612 | +1.781 (+10.01%) | 294,015 |
| 6 Sep 2017 | CNY | 17.7806 | 17.7806 | 17.7806 | 17.7806 | 17.7806 | +1.617 (+10.01%) | 51,695 |
| 5 Sep 2017 | CNY | 16.1633 | 16.1633 | 16.1633 | 16.1633 | 16.1633 | +1.469 (+10.00%) | 33,908 |
| 4 Sep 2017 | CNY | 14.6939 | 14.6939 | 14.6939 | 14.6939 | 14.6939 | 0.0 (0.0%) | 34,109 |
