| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 15.62 | 16.15 | 15.53 | 16 | 16 | +0.32 (+2.04%) | 20,446,377 |
| 27 Oct 2017 | CNY | 15.59 | 15.94 | 15.55 | 15.68 | 15.68 | +0.02 (+0.13%) | 11,693,944 |
| 26 Oct 2017 | CNY | 15.58 | 15.75 | 15.53 | 15.66 | 15.66 | +0.11 (+0.71%) | 14,039,571 |
| 25 Oct 2017 | CNY | 15.87 | 15.95 | 15.46 | 15.55 | 15.55 | -0.5 (-3.12%) | 30,113,900 |
| 24 Oct 2017 | CNY | 16.27 | 16.31 | 15.91 | 16.05 | 16.05 | -0.25 (-1.53%) | 13,980,241 |
| 23 Oct 2017 | CNY | 16.38 | 16.43 | 16.14 | 16.3 | 16.3 | -0.1 (-0.61%) | 13,205,249 |
| 20 Oct 2017 | CNY | 16.27 | 16.54 | 16.09 | 16.4 | 16.4 | +0.09 (+0.55%) | 17,583,146 |
| 19 Oct 2017 | CNY | 16.23 | 16.58 | 16.05 | 16.31 | 16.31 | +0.08 (+0.49%) | 20,918,425 |
| 18 Oct 2017 | CNY | 16.34 | 16.74 | 16.2 | 16.23 | 16.23 | -0.21 (-1.28%) | 28,796,997 |
| 17 Oct 2017 | CNY | 15.63 | 16.55 | 15.61 | 16.44 | 16.44 | +0.8 (+5.12%) | 34,528,419 |
| 16 Oct 2017 | CNY | 16.08 | 16.2 | 15.59 | 15.64 | 15.64 | -0.44 (-2.74%) | 18,497,412 |
| 13 Oct 2017 | CNY | 16.04 | 16.25 | 15.94 | 16.08 | 16.08 | -0.08 (-0.50%) | 17,902,767 |
| 12 Oct 2017 | CNY | 15.63 | 16.23 | 15.63 | 16.16 | 16.16 | +0.46 (+2.93%) | 31,878,554 |
| 11 Oct 2017 | CNY | 15.95 | 16.26 | 15.63 | 15.7 | 15.7 | -0.11 (-0.70%) | 27,516,870 |
| 10 Oct 2017 | CNY | 15.47 | 15.81 | 15.41 | 15.81 | 15.81 | +0.39 (+2.53%) | 16,046,204 |
| 9 Oct 2017 | CNY | 15.24 | 15.51 | 15.19 | 15.42 | 15.42 | +0.39 (+2.59%) | 14,261,005 |
| 29 Sep 2017 | CNY | 14.91 | 15.07 | 14.89 | 15.03 | 15.03 | +0.15 (+1.01%) | 6,102,559 |
| 28 Sep 2017 | CNY | 15.14 | 15.18 | 14.84 | 14.88 | 14.88 | -0.21 (-1.39%) | 10,875,009 |
| 27 Sep 2017 | CNY | 15.08 | 15.16 | 14.94 | 15.09 | 15.09 | +0.03 (+0.20%) | 10,665,356 |
| 26 Sep 2017 | CNY | 15.47 | 15.52 | 14.93 | 15.06 | 15.06 | -0.44 (-2.84%) | 17,941,407 |
| 25 Sep 2017 | CNY | 15.92 | 15.95 | 15.45 | 15.5 | 15.5 | -0.37 (-2.33%) | 14,479,878 |
| 22 Sep 2017 | CNY | 15.65 | 15.95 | 15.61 | 15.87 | 15.87 | +0.26 (+1.67%) | 23,659,607 |
| 21 Sep 2017 | CNY | 15.48 | 15.86 | 15.47 | 15.61 | 15.61 | +0.16 (+1.04%) | 17,247,479 |
| 20 Sep 2017 | CNY | 15.4 | 15.48 | 15.27 | 15.45 | 15.45 | +0.09 (+0.59%) | 6,895,198 |
| 19 Sep 2017 | CNY | 15.5 | 15.73 | 15.31 | 15.36 | 15.36 | -0.17 (-1.09%) | 8,625,789 |
| 18 Sep 2017 | CNY | 15.36 | 15.55 | 15.36 | 15.53 | 15.53 | +0.1 (+0.65%) | 5,331,505 |
| 15 Sep 2017 | CNY | 15.63 | 15.7 | 15.38 | 15.43 | 15.43 | -0.24 (-1.53%) | 9,592,448 |
| 14 Sep 2017 | CNY | 15.82 | 15.84 | 15.58 | 15.67 | 15.67 | -0.15 (-0.95%) | 10,762,995 |
| 13 Sep 2017 | CNY | 15.63 | 15.93 | 15.58 | 15.82 | 15.82 | +0.22 (+1.41%) | 22,502,312 |
| 12 Sep 2017 | CNY | 15.5 | 15.72 | 15.3 | 15.6 | 15.6 | +0.07 (+0.45%) | 15,897,210 |
