| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 18.8462 | 19.2692 | 18.8462 | 19.2077 | 19.2077 | +0.392 (+2.08%) | 3,732,911 |
| 20 Oct 2017 | CNY | 18.6385 | 18.9077 | 18.4923 | 18.8154 | 18.8154 | +0.215 (+1.16%) | 2,160,210 |
| 19 Oct 2017 | CNY | 18.6154 | 18.9308 | 18.5769 | 18.6 | 18.6 | -0.169 (-0.90%) | 3,602,024 |
| 18 Oct 2017 | CNY | 19.5846 | 19.5923 | 18.7 | 18.7692 | 18.7692 | -0.769 (-3.94%) | 5,536,092 |
| 17 Oct 2017 | CNY | 19.3846 | 19.6 | 19.2462 | 19.5385 | 19.5385 | +0.231 (+1.20%) | 3,209,796 |
| 16 Oct 2017 | CNY | 19.7077 | 19.8462 | 19.1462 | 19.3077 | 19.3077 | -0.462 (-2.33%) | 6,328,505 |
| 13 Oct 2017 | CNY | 19.8231 | 19.9692 | 19.5462 | 19.7692 | 19.7692 | -0.031 (-0.16%) | 4,319,201 |
| 12 Oct 2017 | CNY | 20.3077 | 20.5 | 19.7154 | 19.8 | 19.8 | -0.469 (-2.31%) | 6,674,743 |
| 11 Oct 2017 | CNY | 20.0923 | 20.5 | 19.8615 | 20.2692 | 20.2692 | +0.046 (+0.23%) | 7,176,717 |
| 10 Oct 2017 | CNY | 19.6692 | 20.2308 | 19.5385 | 20.2231 | 20.2231 | +0.615 (+3.14%) | 6,600,428 |
| 9 Oct 2017 | CNY | 20.0539 | 20.2462 | 19.5077 | 19.6077 | 19.6077 | -0.1 (-0.51%) | 7,033,601 |
| 29 Sep 2017 | CNY | 19.5615 | 19.9692 | 19.2462 | 19.7077 | 19.7077 | +0.162 (+0.83%) | 7,147,228 |
| 28 Sep 2017 | CNY | 18.9 | 20.2308 | 18.8154 | 19.5462 | 19.5462 | +0.646 (+3.42%) | 11,962,831 |
| 27 Sep 2017 | CNY | 18.6769 | 19.0385 | 18.3769 | 18.9 | 18.9 | 0.0 (0.0%) | 7,242,667 |
| 26 Sep 2017 | CNY | 18.8539 | 19.1385 | 18.5231 | 18.9 | 18.9 | +0.415 (+2.25%) | 8,937,448 |
| 25 Sep 2017 | CNY | 18.6769 | 19.0308 | 18.4615 | 18.4846 | 18.4846 | -0.454 (-2.40%) | 7,033,477 |
| 22 Sep 2017 | CNY | 18.0308 | 18.9769 | 17.9923 | 18.9385 | 18.9385 | +0.908 (+5.03%) | 10,887,347 |
| 21 Sep 2017 | CNY | 18.4692 | 18.4769 | 17.9846 | 18.0308 | 18.0308 | -0.462 (-2.50%) | 5,506,016 |
| 20 Sep 2017 | CNY | 18.4231 | 18.7539 | 18.2615 | 18.4923 | 18.4923 | +0.1 (+0.54%) | 7,927,446 |
| 19 Sep 2017 | CNY | 18.0923 | 18.5692 | 18.0846 | 18.3923 | 18.3923 | +0.162 (+0.89%) | 8,606,695 |
| 18 Sep 2017 | CNY | 17.7846 | 18.2769 | 17.7154 | 18.2308 | 18.2308 | +0.292 (+1.63%) | 4,570,179 |
| 15 Sep 2017 | CNY | 18.2769 | 18.4077 | 17.8692 | 17.9385 | 17.9385 | -0.415 (-2.26%) | 4,905,806 |
| 14 Sep 2017 | CNY | 17.8462 | 18.4231 | 17.6154 | 18.3539 | 18.3539 | +0.523 (+2.93%) | 6,745,554 |
| 13 Sep 2017 | CNY | 17.8846 | 17.9077 | 17.5 | 17.8308 | 17.8308 | -0.008 (-0.04%) | 3,845,036 |
| 12 Sep 2017 | CNY | 18.0846 | 18.5692 | 17.8231 | 17.8385 | 17.8385 | -0.254 (-1.40%) | 7,981,819 |
| 11 Sep 2017 | CNY | 17.8 | 18.1385 | 17.6923 | 18.0923 | 18.0923 | +0.462 (+2.62%) | 4,612,318 |
| 8 Sep 2017 | CNY | 17.6077 | 17.8154 | 17.4615 | 17.6308 | 17.6308 | +0.085 (+0.48%) | 3,806,523 |
| 7 Sep 2017 | CNY | 17.8462 | 18.1846 | 17.2615 | 17.5462 | 17.5462 | -0.215 (-1.21%) | 5,910,875 |
| 6 Sep 2017 | CNY | 17.8462 | 17.9077 | 17.5539 | 17.7615 | 17.7615 | -0.185 (-1.03%) | 4,604,116 |
| 5 Sep 2017 | CNY | 17.8539 | 18.0615 | 17.7308 | 17.9462 | 17.9462 | +0.008 (+0.04%) | 4,197,835 |
