| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 19.76 | 19.85 | 19.44 | 19.6 | 19.6 | -0.05 (-0.25%) | 17,976,774 |
| 26 Oct 2017 | CNY | 19.8 | 19.96 | 19.53 | 19.65 | 19.65 | -0.26 (-1.31%) | 19,830,829 |
| 25 Oct 2017 | CNY | 20.17 | 20.33 | 19.87 | 19.91 | 19.91 | -0.53 (-2.59%) | 19,305,888 |
| 24 Oct 2017 | CNY | 19.82 | 20.44 | 19.45 | 20.44 | 20.44 | +0.5 (+2.51%) | 21,699,964 |
| 23 Oct 2017 | CNY | 19.43 | 20.57 | 19.43 | 19.94 | 19.94 | +0.43 (+2.20%) | 32,346,940 |
| 20 Oct 2017 | CNY | 19.78 | 19.97 | 19.38 | 19.51 | 19.51 | -0.58 (-2.89%) | 29,042,302 |
| 19 Oct 2017 | CNY | 19.75 | 20.68 | 19.06 | 20.09 | 20.09 | +0.67 (+3.45%) | 54,189,139 |
| 18 Oct 2017 | CNY | 17.85 | 19.42 | 17.84 | 19.42 | 19.42 | +1.77 (+10.03%) | 45,955,159 |
| 17 Oct 2017 | CNY | 17.51 | 17.76 | 17.47 | 17.65 | 17.65 | +0.12 (+0.68%) | 6,083,990 |
| 16 Oct 2017 | CNY | 18.31 | 18.36 | 17.46 | 17.53 | 17.53 | -0.61 (-3.36%) | 13,855,264 |
| 13 Oct 2017 | CNY | 18.13 | 18.42 | 18.02 | 18.14 | 18.14 | +0.09 (+0.50%) | 9,972,370 |
| 12 Oct 2017 | CNY | 18.09 | 18.42 | 17.95 | 18.05 | 18.05 | +0.07 (+0.39%) | 11,091,606 |
| 11 Oct 2017 | CNY | 18.1 | 18.8 | 17.89 | 17.98 | 17.98 | -0.32 (-1.75%) | 17,227,671 |
| 10 Oct 2017 | CNY | 18.03 | 18.67 | 17.8 | 18.3 | 18.3 | +0.29 (+1.61%) | 20,312,780 |
| 9 Oct 2017 | CNY | 17.66 | 18.32 | 17.48 | 18.01 | 18.01 | +0.63 (+3.62%) | 17,682,300 |
| 29 Sep 2017 | CNY | 16.93 | 17.62 | 16.83 | 17.38 | 17.38 | +0.41 (+2.42%) | 14,584,065 |
| 28 Sep 2017 | CNY | 16.88 | 17.25 | 16.88 | 16.97 | 16.97 | +0.34 (+2.04%) | 13,914,620 |
| 27 Sep 2017 | CNY | 16.67 | 16.68 | 16.58 | 16.63 | 16.63 | +0.04 (+0.24%) | 2,120,162 |
| 26 Sep 2017 | CNY | 16.71 | 16.71 | 16.56 | 16.59 | 16.59 | -0.12 (-0.72%) | 3,812,693 |
| 25 Sep 2017 | CNY | 16.82 | 16.87 | 16.66 | 16.71 | 16.71 | -0.09 (-0.54%) | 3,432,928 |
| 22 Sep 2017 | CNY | 16.77 | 16.83 | 16.65 | 16.8 | 16.8 | +0.05 (+0.30%) | 3,929,191 |
| 21 Sep 2017 | CNY | 16.86 | 16.94 | 16.75 | 16.75 | 16.75 | -0.14 (-0.83%) | 4,217,775 |
| 20 Sep 2017 | CNY | 16.93 | 16.94 | 16.8 | 16.89 | 16.89 | 0.0 (0.0%) | 4,014,528 |
| 19 Sep 2017 | CNY | 17.09 | 17.1 | 16.85 | 16.89 | 16.89 | -0.2 (-1.17%) | 5,246,931 |
| 18 Sep 2017 | CNY | 16.88 | 17.14 | 16.78 | 17.09 | 17.09 | +0.21 (+1.24%) | 6,509,079 |
| 15 Sep 2017 | CNY | 16.97 | 16.99 | 16.75 | 16.88 | 16.88 | -0.12 (-0.71%) | 5,185,633 |
| 14 Sep 2017 | CNY | 17 | 17.17 | 16.92 | 17 | 17 | -0.03 (-0.18%) | 5,257,432 |
| 13 Sep 2017 | CNY | 16.86 | 17.06 | 16.86 | 17.03 | 17.03 | +0.12 (+0.71%) | 3,961,959 |
| 12 Sep 2017 | CNY | 17.15 | 17.18 | 16.9 | 16.91 | 16.91 | -0.23 (-1.34%) | 6,946,083 |
| 11 Sep 2017 | CNY | 17 | 17.28 | 16.98 | 17.14 | 17.14 | +0.36 (+2.15%) | 11,458,503 |
