| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 23.29 | 23.35 | 22.62 | 22.99 | 22.99 | -0.5 (-2.13%) | 2,200,600 |
| 23 Oct 2017 | CNY | 23.5 | 23.73 | 23.31 | 23.49 | 23.49 | +0.48 (+2.09%) | 1,910,604 |
| 20 Oct 2017 | CNY | 22.65 | 23.13 | 22.65 | 23.01 | 23.01 | +0.33 (+1.46%) | 1,437,362 |
| 19 Oct 2017 | CNY | 22.87 | 23.13 | 22.5 | 22.68 | 22.68 | -0.38 (-1.65%) | 2,409,352 |
| 18 Oct 2017 | CNY | 23.69 | 24.08 | 22.81 | 23.06 | 23.06 | -0.66 (-2.78%) | 3,345,204 |
| 17 Oct 2017 | CNY | 23.36 | 23.93 | 23.24 | 23.72 | 23.72 | +0.34 (+1.45%) | 2,611,037 |
| 16 Oct 2017 | CNY | 24.72 | 24.72 | 23.09 | 23.38 | 23.38 | -1.34 (-5.42%) | 4,844,689 |
| 13 Oct 2017 | CNY | 24.15 | 24.78 | 23.93 | 24.72 | 24.72 | +0.58 (+2.40%) | 4,273,612 |
| 12 Oct 2017 | CNY | 23.86 | 24.63 | 23.8 | 24.14 | 24.14 | +0.13 (+0.54%) | 3,410,456 |
| 11 Oct 2017 | CNY | 25.24 | 25.24 | 23.89 | 24.01 | 24.01 | -1.09 (-4.34%) | 5,191,966 |
| 10 Oct 2017 | CNY | 24.26 | 25.17 | 24.23 | 25.1 | 25.1 | +0.84 (+3.46%) | 5,248,152 |
| 9 Oct 2017 | CNY | 24.61 | 24.77 | 24.19 | 24.26 | 24.26 | +0.11 (+0.46%) | 4,056,692 |
| 29 Sep 2017 | CNY | 23.81 | 24.6 | 23.81 | 24.15 | 24.15 | +0.33 (+1.39%) | 4,138,590 |
| 28 Sep 2017 | CNY | 24.28 | 24.39 | 23.7 | 23.82 | 23.82 | -0.6 (-2.46%) | 4,561,525 |
| 27 Sep 2017 | CNY | 23.3 | 24.44 | 23.08 | 24.42 | 24.42 | +1.12 (+4.81%) | 5,317,718 |
| 26 Sep 2017 | CNY | 24.43 | 24.79 | 22.82 | 23.3 | 23.3 | -1.16 (-4.74%) | 6,466,469 |
| 25 Sep 2017 | CNY | 24.99 | 25.84 | 24.21 | 24.46 | 24.46 | -0.94 (-3.70%) | 8,662,347 |
| 22 Sep 2017 | CNY | 23.85 | 25.82 | 23.4 | 25.4 | 25.4 | +1.48 (+6.19%) | 12,247,355 |
| 21 Sep 2017 | CNY | 23.14 | 25.2 | 23.14 | 23.92 | 23.92 | +0.64 (+2.75%) | 10,182,499 |
| 20 Sep 2017 | CNY | 22.51 | 23.3 | 22.51 | 23.28 | 23.28 | +0.71 (+3.15%) | 3,559,898 |
| 19 Sep 2017 | CNY | 22.5 | 22.8 | 22.41 | 22.57 | 22.57 | +0.09 (+0.40%) | 1,853,419 |
| 18 Sep 2017 | CNY | 22.55 | 22.77 | 22.23 | 22.48 | 22.48 | -0.33 (-1.45%) | 2,700,826 |
| 15 Sep 2017 | CNY | 22.77 | 23.2 | 22.7 | 22.81 | 22.81 | +0.09 (+0.40%) | 2,872,297 |
| 14 Sep 2017 | CNY | 22.91 | 22.99 | 22.62 | 22.72 | 22.72 | -0.16 (-0.70%) | 2,575,081 |
| 13 Sep 2017 | CNY | 22.98 | 23 | 22.45 | 22.88 | 22.88 | -0.13 (-0.56%) | 3,620,874 |
| 12 Sep 2017 | CNY | 23.62 | 23.91 | 22.92 | 23.01 | 23.01 | -0.84 (-3.52%) | 4,866,365 |
| 11 Sep 2017 | CNY | 22.91 | 23.95 | 22.74 | 23.85 | 23.85 | +0.94 (+4.10%) | 4,801,533 |
| 8 Sep 2017 | CNY | 22.82 | 23.2 | 22.65 | 22.91 | 22.91 | +0.16 (+0.70%) | 3,548,126 |
| 7 Sep 2017 | CNY | 22.94 | 23.38 | 22.66 | 22.75 | 22.75 | -0.3 (-1.30%) | 4,291,965 |
| 6 Sep 2017 | CNY | 23.21 | 23.42 | 22.52 | 23.05 | 23.05 | -0.65 (-2.74%) | 6,388,125 |
