| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 23.25 | 23.55 | 22.85 | 23.05 | 23.05 | -0.14 (-0.60%) | 1,300,597 |
| 23 Oct 2017 | CNY | 23.06 | 23.35 | 22.99 | 23.19 | 23.19 | -0.06 (-0.26%) | 697,333 |
| 20 Oct 2017 | CNY | 22.7 | 23.36 | 22.57 | 23.25 | 23.25 | +0.55 (+2.42%) | 1,121,945 |
| 19 Oct 2017 | CNY | 23.21 | 23.38 | 22.67 | 22.7 | 22.7 | -0.54 (-2.32%) | 1,839,605 |
| 18 Oct 2017 | CNY | 23.82 | 24.06 | 23.23 | 23.24 | 23.24 | -0.7 (-2.92%) | 1,591,460 |
| 17 Oct 2017 | CNY | 24.09 | 24.47 | 23.9 | 23.94 | 23.94 | -0.16 (-0.66%) | 1,222,705 |
| 16 Oct 2017 | CNY | 23.95 | 24.45 | 23.79 | 24.1 | 24.1 | +0.2 (+0.84%) | 1,691,670 |
| 13 Oct 2017 | CNY | 23.75 | 24 | 23.63 | 23.9 | 23.9 | +0.31 (+1.31%) | 1,165,977 |
| 12 Oct 2017 | CNY | 23.56 | 23.88 | 23.47 | 23.59 | 23.59 | +0.01 (+0.04%) | 1,704,338 |
| 11 Oct 2017 | CNY | 24.19 | 24.25 | 23.45 | 23.58 | 23.58 | -0.61 (-2.52%) | 2,321,607 |
| 10 Oct 2017 | CNY | 24.67 | 24.67 | 24.11 | 24.19 | 24.19 | -0.48 (-1.95%) | 1,875,475 |
| 9 Oct 2017 | CNY | 24.28 | 24.7 | 24.01 | 24.67 | 24.67 | +0.64 (+2.66%) | 2,604,674 |
| 29 Sep 2017 | CNY | 23.68 | 24.1 | 23.5 | 24.03 | 24.03 | +0.66 (+2.82%) | 1,274,724 |
| 28 Sep 2017 | CNY | 23.5 | 23.77 | 23.31 | 23.37 | 23.37 | -0.07 (-0.30%) | 853,267 |
| 27 Sep 2017 | CNY | 23.45 | 23.7 | 23.06 | 23.44 | 23.44 | -0.13 (-0.55%) | 1,114,266 |
| 26 Sep 2017 | CNY | 23.6 | 23.78 | 23.39 | 23.57 | 23.57 | +0.01 (+0.04%) | 1,174,838 |
| 25 Sep 2017 | CNY | 24.2 | 24.55 | 23.48 | 23.56 | 23.56 | -0.75 (-3.09%) | 2,560,376 |
| 22 Sep 2017 | CNY | 23.52 | 24.36 | 23.52 | 24.31 | 24.31 | +0.86 (+3.67%) | 3,397,974 |
| 21 Sep 2017 | CNY | 23.36 | 24.05 | 23.35 | 23.45 | 23.45 | -0.12 (-0.51%) | 1,247,480 |
| 20 Sep 2017 | CNY | 23.4 | 23.6 | 23.16 | 23.57 | 23.57 | +0.06 (+0.26%) | 1,120,720 |
| 19 Sep 2017 | CNY | 23.69 | 24.24 | 23.43 | 23.51 | 23.51 | -0.2 (-0.84%) | 2,277,992 |
| 18 Sep 2017 | CNY | 23.71 | 24.52 | 23.38 | 23.71 | 23.71 | 0.0 (0.0%) | 4,202,941 |
| 15 Sep 2017 | CNY | 23 | 23.84 | 22.93 | 23.71 | 23.71 | +0.81 (+3.54%) | 3,208,910 |
| 14 Sep 2017 | CNY | 22.93 | 23.33 | 22.81 | 22.9 | 22.9 | -0.1 (-0.43%) | 2,853,384 |
| 13 Sep 2017 | CNY | 22.56 | 23.39 | 22.36 | 23 | 23 | +0.44 (+1.95%) | 3,247,124 |
| 12 Sep 2017 | CNY | 22.19 | 22.75 | 22.08 | 22.56 | 22.56 | +0.42 (+1.90%) | 3,015,994 |
| 11 Sep 2017 | CNY | 21.5 | 22.15 | 21.5 | 22.14 | 22.14 | +0.38 (+1.75%) | 2,040,814 |
| 8 Sep 2017 | CNY | 22.04 | 22.14 | 21.42 | 21.76 | 21.76 | -0.14 (-0.64%) | 2,541,360 |
| 7 Sep 2017 | CNY | 22.08 | 22.28 | 21.87 | 21.9 | 21.9 | -0.15 (-0.68%) | 1,487,370 |
| 6 Sep 2017 | CNY | 22.36 | 22.37 | 21.88 | 22.05 | 22.05 | -0.22 (-0.99%) | 1,677,113 |
