| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 23.05 | 23.32 | 22 | 22.47 | 22.47 | -0.79 (-3.40%) | 568,402 |
| 27 Oct 2017 | CNY | 23.65 | 23.65 | 23.23 | 23.26 | 23.26 | -0.25 (-1.06%) | 443,511 |
| 26 Oct 2017 | CNY | 23.45 | 23.66 | 23.1 | 23.51 | 23.51 | +0.19 (+0.81%) | 932,800 |
| 25 Oct 2017 | CNY | 23.15 | 23.56 | 22.96 | 23.32 | 23.32 | +0.27 (+1.17%) | 887,521 |
| 24 Oct 2017 | CNY | 23.11 | 23.22 | 22.82 | 23.05 | 23.05 | -0.06 (-0.26%) | 407,000 |
| 23 Oct 2017 | CNY | 23.08 | 23.15 | 22.91 | 23.11 | 23.11 | +0.03 (+0.13%) | 435,144 |
| 20 Oct 2017 | CNY | 22.5 | 23.18 | 22.5 | 23.08 | 23.08 | +0.57 (+2.53%) | 550,775 |
| 19 Oct 2017 | CNY | 23.03 | 23.03 | 22.5 | 22.51 | 22.51 | -0.52 (-2.26%) | 370,600 |
| 18 Oct 2017 | CNY | 23.09 | 23.47 | 22.9 | 23.03 | 23.03 | -0.05 (-0.22%) | 527,685 |
| 17 Oct 2017 | CNY | 22.85 | 23.1 | 22.25 | 23.08 | 23.08 | +0.05 (+0.22%) | 818,971 |
| 16 Oct 2017 | CNY | 22.87 | 23.45 | 22.87 | 23.03 | 23.03 | -0.16 (-0.69%) | 842,044 |
| 13 Oct 2017 | CNY | 22.91 | 23.26 | 22.91 | 23.19 | 23.19 | +0.17 (+0.74%) | 512,800 |
| 12 Oct 2017 | CNY | 22.8 | 23.15 | 22.61 | 23.02 | 23.02 | +0.22 (+0.96%) | 655,798 |
| 11 Oct 2017 | CNY | 22.88 | 23.25 | 22.63 | 22.8 | 22.8 | -0.08 (-0.35%) | 591,900 |
| 10 Oct 2017 | CNY | 22.55 | 22.95 | 22.41 | 22.88 | 22.88 | +0.31 (+1.37%) | 697,999 |
| 9 Oct 2017 | CNY | 21.95 | 22.74 | 21.95 | 22.57 | 22.57 | +0.64 (+2.92%) | 757,870 |
| 29 Sep 2017 | CNY | 21.99 | 22 | 21.55 | 21.93 | 21.93 | -0.02 (-0.09%) | 664,000 |
| 28 Sep 2017 | CNY | 22.25 | 22.25 | 21.91 | 21.95 | 21.95 | -0.1 (-0.45%) | 408,000 |
| 27 Sep 2017 | CNY | 22.08 | 22.25 | 21.91 | 22.05 | 22.05 | +0.06 (+0.27%) | 420,900 |
| 26 Sep 2017 | CNY | 21.98 | 22.2 | 21.9 | 21.99 | 21.99 | -0.07 (-0.32%) | 355,500 |
| 25 Sep 2017 | CNY | 22.96 | 22.96 | 22 | 22.06 | 22.06 | -0.4 (-1.78%) | 580,100 |
| 22 Sep 2017 | CNY | 22.67 | 22.86 | 22.4 | 22.46 | 22.46 | -0.21 (-0.93%) | 557,600 |
| 21 Sep 2017 | CNY | 23.48 | 23.48 | 22.65 | 22.67 | 22.67 | -0.41 (-1.78%) | 900,500 |
| 20 Sep 2017 | CNY | 23.14 | 23.37 | 22.81 | 23.08 | 23.08 | +0.02 (+0.09%) | 615,740 |
| 19 Sep 2017 | CNY | 23.28 | 23.35 | 23 | 23.06 | 23.06 | -0.21 (-0.90%) | 346,940 |
| 18 Sep 2017 | CNY | 23 | 23.5 | 22.88 | 23.27 | 23.27 | +0.12 (+0.52%) | 411,700 |
| 15 Sep 2017 | CNY | 23.02 | 23.25 | 23 | 23.15 | 23.15 | +0.01 (+0.04%) | 349,833 |
| 14 Sep 2017 | CNY | 23.57 | 23.57 | 23.05 | 23.14 | 23.14 | -0.22 (-0.94%) | 452,900 |
| 13 Sep 2017 | CNY | 23.9 | 24.09 | 23.32 | 23.36 | 23.36 | -0.23 (-0.97%) | 932,500 |
| 12 Sep 2017 | CNY | 23.49 | 23.78 | 23.29 | 23.59 | 23.59 | +0.11 (+0.47%) | 947,766 |
