| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | CNY | 17.94 | 18 | 17.66 | 17.89 | 17.89 | -0.06 (-0.33%) | 1,026,020 |
| 8 Nov 2017 | CNY | 18.1 | 18.1 | 17.8 | 17.95 | 17.95 | -0.1 (-0.55%) | 1,786,702 |
| 7 Nov 2017 | CNY | 17.3 | 18.16 | 17.28 | 18.05 | 18.05 | +0.7 (+4.03%) | 3,203,932 |
| 6 Nov 2017 | CNY | 16.94 | 17.35 | 16.68 | 17.35 | 17.35 | +0.49 (+2.91%) | 2,013,932 |
| 3 Nov 2017 | CNY | 16.83 | 17.18 | 16.61 | 16.86 | 16.86 | +0.06 (+0.36%) | 1,466,200 |
| 2 Nov 2017 | CNY | 17.24 | 17.24 | 16.79 | 16.8 | 16.8 | -0.45 (-2.61%) | 1,490,100 |
| 1 Nov 2017 | CNY | 17 | 17.37 | 16.8 | 17.25 | 17.25 | +0.23 (+1.35%) | 1,506,180 |
| 31 Oct 2017 | CNY | 16.99 | 17.1 | 16.73 | 17.02 | 17.02 | +0.14 (+0.83%) | 1,406,132 |
| 30 Oct 2017 | CNY | 17.68 | 17.95 | 16.86 | 16.88 | 16.88 | -1 (-5.59%) | 2,871,998 |
| 27 Oct 2017 | CNY | 18.31 | 18.39 | 17.8 | 17.88 | 17.88 | -0.61 (-3.30%) | 1,508,900 |
| 26 Oct 2017 | CNY | 18.51 | 18.58 | 18.2 | 18.49 | 18.49 | +0.08 (+0.43%) | 1,645,588 |
| 25 Oct 2017 | CNY | 18.32 | 18.49 | 18.11 | 18.41 | 18.41 | +0.18 (+0.99%) | 1,361,144 |
| 24 Oct 2017 | CNY | 18.4 | 18.54 | 18 | 18.23 | 18.23 | -0.34 (-1.83%) | 1,887,548 |
| 23 Oct 2017 | CNY | 18.42 | 18.77 | 18.22 | 18.57 | 18.57 | +0.26 (+1.42%) | 1,372,608 |
| 20 Oct 2017 | CNY | 18.19 | 18.36 | 18.1 | 18.31 | 18.31 | +0.16 (+0.88%) | 1,206,154 |
| 19 Oct 2017 | CNY | 18.52 | 18.72 | 18.04 | 18.15 | 18.15 | -0.41 (-2.21%) | 2,089,300 |
| 18 Oct 2017 | CNY | 19.07 | 19.08 | 18.52 | 18.56 | 18.56 | -0.47 (-2.47%) | 1,466,754 |
| 17 Oct 2017 | CNY | 18.92 | 19.15 | 18.71 | 19.03 | 19.03 | +0.03 (+0.16%) | 2,227,942 |
| 16 Oct 2017 | CNY | 19.8 | 19.9 | 19 | 19 | 19 | -0.68 (-3.46%) | 3,052,656 |
| 13 Oct 2017 | CNY | 19.81 | 20.08 | 19.54 | 19.68 | 19.68 | -0.21 (-1.06%) | 2,524,922 |
| 12 Oct 2017 | CNY | 19.67 | 20.08 | 19.64 | 19.89 | 19.89 | +0.1 (+0.51%) | 2,428,574 |
| 11 Oct 2017 | CNY | 20.11 | 20.39 | 19.66 | 19.79 | 19.79 | -0.32 (-1.59%) | 3,395,994 |
| 10 Oct 2017 | CNY | 19.62 | 20.28 | 19.51 | 20.11 | 20.11 | +0.49 (+2.50%) | 3,596,800 |
| 9 Oct 2017 | CNY | 19.79 | 20.38 | 19.6 | 19.62 | 19.62 | +0.2 (+1.03%) | 3,165,386 |
| 29 Sep 2017 | CNY | 19.1 | 19.49 | 19.09 | 19.42 | 19.42 | +0.24 (+1.25%) | 1,999,642 |
| 28 Sep 2017 | CNY | 19.25 | 19.66 | 19.18 | 19.18 | 19.18 | -0.22 (-1.13%) | 2,476,350 |
| 27 Sep 2017 | CNY | 19.5 | 19.56 | 19.05 | 19.4 | 19.4 | +0.13 (+0.67%) | 2,491,820 |
| 26 Sep 2017 | CNY | 19.62 | 19.87 | 18.98 | 19.27 | 19.27 | -0.74 (-3.70%) | 4,785,226 |
| 25 Sep 2017 | CNY | 20.57 | 21.38 | 20.01 | 20.01 | 20.01 | -0.34 (-1.67%) | 6,816,204 |
| 22 Sep 2017 | CNY | 19.89 | 20.4 | 19.6 | 20.35 | 20.35 | +0.32 (+1.60%) | 5,267,388 |
