| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 22.2286 | 22.6357 | 22.1429 | 22.6214 | 22.6214 | +0.371 (+1.67%) | 1,159,312 |
| 20 Oct 2017 | CNY | 22.0071 | 22.2857 | 21.6429 | 22.25 | 22.25 | +0.25 (+1.14%) | 1,287,659 |
| 19 Oct 2017 | CNY | 22.0857 | 22.1714 | 21.4929 | 22 | 22 | -0.179 (-0.81%) | 1,301,841 |
| 18 Oct 2017 | CNY | 22.8214 | 22.9571 | 21.9357 | 22.1786 | 22.1786 | -0.6 (-2.63%) | 1,806,649 |
| 17 Oct 2017 | CNY | 22.4357 | 22.9571 | 22.25 | 22.7786 | 22.7786 | +0.236 (+1.05%) | 1,251,541 |
| 16 Oct 2017 | CNY | 23.4929 | 23.5714 | 22.5357 | 22.5429 | 22.5429 | -1.028 (-4.36%) | 2,419,002 |
| 13 Oct 2017 | CNY | 22.9286 | 23.6857 | 22.9286 | 23.5714 | 23.5714 | +0.271 (+1.16%) | 1,826,182 |
| 12 Oct 2017 | CNY | 23.1071 | 23.7071 | 22.7643 | 23.3 | 23.3 | +0.021 (+0.09%) | 2,653,527 |
| 11 Oct 2017 | CNY | 23.5643 | 23.6929 | 23.15 | 23.2786 | 23.2786 | -0.471 (-1.98%) | 3,720,222 |
| 10 Oct 2017 | CNY | 23.3786 | 23.7643 | 22.9643 | 23.75 | 23.75 | +0.036 (+0.15%) | 4,260,817 |
| 9 Oct 2017 | CNY | 23.9286 | 24.3571 | 23.5714 | 23.7143 | 23.7143 | +0.15 (+0.64%) | 6,085,717 |
| 29 Sep 2017 | CNY | 23.4929 | 24.1786 | 23.2357 | 23.5643 | 23.5643 | +0.236 (+1.01%) | 7,436,553 |
| 28 Sep 2017 | CNY | 23.2857 | 23.6929 | 23.0571 | 23.3286 | 23.3286 | -0.364 (-1.54%) | 7,814,556 |
| 27 Sep 2017 | CNY | 21.7214 | 24.1786 | 21.7214 | 23.6929 | 23.6929 | +1.714 (+7.80%) | 11,952,297 |
| 26 Sep 2017 | CNY | 22.4 | 22.4214 | 21.4357 | 21.9786 | 21.9786 | -0.421 (-1.88%) | 3,458,586 |
| 25 Sep 2017 | CNY | 22.9357 | 23.3571 | 22.1571 | 22.4 | 22.4 | -0.593 (-2.58%) | 6,476,072 |
| 22 Sep 2017 | CNY | 22.1214 | 23.0714 | 21.6429 | 22.9929 | 22.9929 | +0.921 (+4.18%) | 8,724,342 |
| 21 Sep 2017 | CNY | 22.0857 | 22.7143 | 21.9286 | 22.0714 | 22.0714 | 0.0 (0.0%) | 4,600,708 |
| 20 Sep 2017 | CNY | 21.4071 | 22.1214 | 21.1857 | 22.0714 | 22.0714 | +0.636 (+2.97%) | 3,111,747 |
| 19 Sep 2017 | CNY | 21.1714 | 21.5 | 21.1714 | 21.4357 | 21.4357 | +0.257 (+1.21%) | 1,329,613 |
| 18 Sep 2017 | CNY | 21.15 | 21.2143 | 20.7357 | 21.1786 | 21.1786 | +0.043 (+0.20%) | 1,105,701 |
| 15 Sep 2017 | CNY | 21.4286 | 21.5571 | 21.0857 | 21.1357 | 21.1357 | -0.286 (-1.33%) | 1,400,000 |
| 14 Sep 2017 | CNY | 21.8286 | 21.8786 | 21.3571 | 21.4214 | 21.4214 | -0.386 (-1.77%) | 1,591,696 |
| 13 Sep 2017 | CNY | 21.5071 | 21.9214 | 21.5071 | 21.8071 | 21.8071 | +0.136 (+0.63%) | 1,083,331 |
| 12 Sep 2017 | CNY | 22.5214 | 22.5357 | 21.6429 | 21.6714 | 21.6714 | -0.607 (-2.73%) | 2,629,060 |
| 11 Sep 2017 | CNY | 22.2 | 22.5643 | 22 | 22.2786 | 22.2786 | +0.286 (+1.30%) | 2,723,352 |
| 8 Sep 2017 | CNY | 21.3143 | 22 | 21.3 | 21.9929 | 21.9929 | +0.379 (+1.75%) | 2,888,222 |
| 7 Sep 2017 | CNY | 21.5429 | 21.9 | 21.5071 | 21.6143 | 21.6143 | -0.007 (-0.03%) | 2,684,704 |
| 6 Sep 2017 | CNY | 21.4286 | 21.6714 | 21.1643 | 21.6214 | 21.6214 | +0.1 (+0.46%) | 2,419,183 |
| 5 Sep 2017 | CNY | 22.0357 | 22.0357 | 21.4357 | 21.5214 | 21.5214 | -0.421 (-1.92%) | 2,746,983 |
