| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 20.55 | 20.8 | 20.4 | 20.63 | 20.63 | +0.14 (+0.68%) | 2,197,854 |
| 19 Oct 2017 | CNY | 21.05 | 21.16 | 20.4 | 20.49 | 20.49 | -0.73 (-3.44%) | 3,737,957 |
| 18 Oct 2017 | CNY | 20.74 | 22.48 | 20.73 | 21.22 | 21.22 | +0.51 (+2.46%) | 6,357,210 |
| 17 Oct 2017 | CNY | 20.99 | 20.99 | 20.42 | 20.71 | 20.71 | -0.38 (-1.80%) | 2,660,516 |
| 16 Oct 2017 | CNY | 21.6 | 21.96 | 21.04 | 21.09 | 21.09 | -0.45 (-2.09%) | 3,883,289 |
| 13 Oct 2017 | CNY | 21.13 | 21.56 | 21 | 21.54 | 21.54 | +0.41 (+1.94%) | 3,907,112 |
| 12 Oct 2017 | CNY | 20.76 | 21.4 | 20.76 | 21.13 | 21.13 | +0.31 (+1.49%) | 2,670,495 |
| 11 Oct 2017 | CNY | 21.03 | 21.07 | 20.79 | 20.82 | 20.82 | -0.31 (-1.47%) | 1,985,700 |
| 10 Oct 2017 | CNY | 20.69 | 21.19 | 20.55 | 21.13 | 21.13 | +0.51 (+2.47%) | 2,835,128 |
| 9 Oct 2017 | CNY | 20.52 | 20.74 | 20.38 | 20.62 | 20.62 | +0.26 (+1.28%) | 1,786,289 |
| 29 Sep 2017 | CNY | 20.54 | 20.54 | 20.18 | 20.36 | 20.36 | -0.33 (-1.59%) | 3,168,772 |
| 28 Sep 2017 | CNY | 21.39 | 21.45 | 20.63 | 20.69 | 20.69 | -0.7 (-3.27%) | 4,033,700 |
| 27 Sep 2017 | CNY | 21.19 | 21.66 | 21.12 | 21.39 | 21.39 | +0.3 (+1.42%) | 2,566,686 |
| 26 Sep 2017 | CNY | 21.64 | 21.64 | 21.02 | 21.09 | 21.09 | -0.54 (-2.50%) | 3,800,024 |
| 25 Sep 2017 | CNY | 22.28 | 22.59 | 21.45 | 21.63 | 21.63 | -0.66 (-2.96%) | 5,476,479 |
| 22 Sep 2017 | CNY | 22.59 | 22.85 | 22.15 | 22.29 | 22.29 | -0.88 (-3.80%) | 8,710,131 |
| 21 Sep 2017 | CNY | 21.48 | 23.44 | 21.32 | 23.17 | 23.17 | +1.86 (+8.73%) | 13,942,152 |
| 20 Sep 2017 | CNY | 21.19 | 21.35 | 21.19 | 21.31 | 21.31 | +0.12 (+0.57%) | 1,625,430 |
| 19 Sep 2017 | CNY | 21.48 | 21.49 | 21.15 | 21.19 | 21.19 | -0.29 (-1.35%) | 2,029,900 |
| 18 Sep 2017 | CNY | 21.44 | 21.49 | 21.24 | 21.48 | 21.48 | +0.09 (+0.42%) | 1,971,300 |
| 15 Sep 2017 | CNY | 21.46 | 21.73 | 21.33 | 21.39 | 21.39 | -0.12 (-0.56%) | 2,417,390 |
| 14 Sep 2017 | CNY | 21.72 | 21.73 | 21.42 | 21.51 | 21.51 | -0.03 (-0.14%) | 2,599,707 |
| 13 Sep 2017 | CNY | 21.71 | 21.75 | 21.45 | 21.54 | 21.54 | -0.31 (-1.42%) | 3,297,107 |
| 12 Sep 2017 | CNY | 22.3 | 22.49 | 21.8 | 21.85 | 21.85 | -0.35 (-1.58%) | 5,200,331 |
| 11 Sep 2017 | CNY | 21.8 | 22.34 | 21.63 | 22.2 | 22.2 | +0.26 (+1.19%) | 6,153,837 |
| 8 Sep 2017 | CNY | 21.69 | 22 | 21.32 | 21.94 | 21.94 | +0.27 (+1.25%) | 7,578,375 |
| 7 Sep 2017 | CNY | 21.12 | 21.68 | 21.12 | 21.67 | 21.67 | +0.41 (+1.93%) | 6,368,449 |
| 6 Sep 2017 | CNY | 21.04 | 21.5 | 21.02 | 21.26 | 21.26 | +0.18 (+0.85%) | 4,550,729 |
| 5 Sep 2017 | CNY | 20.72 | 21.15 | 20.64 | 21.08 | 21.08 | +0.35 (+1.69%) | 3,253,069 |
| 4 Sep 2017 | CNY | 20.85 | 20.97 | 20.62 | 20.73 | 20.73 | -0.23 (-1.10%) | 2,603,633 |
