| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | CNY | 18 | 18.08 | 17.56 | 17.96 | 17.96 | +0.03 (+0.17%) | 6,035,003 |
| 9 Nov 2017 | CNY | 17.69 | 18.15 | 17.51 | 17.93 | 17.93 | +0.05 (+0.28%) | 3,833,611 |
| 8 Nov 2017 | CNY | 17.9 | 18.43 | 17.83 | 17.88 | 17.88 | +0.12 (+0.68%) | 6,154,333 |
| 7 Nov 2017 | CNY | 17.68 | 17.86 | 17.25 | 17.76 | 17.76 | +0.16 (+0.91%) | 4,544,424 |
| 6 Nov 2017 | CNY | 17.43 | 17.68 | 16.91 | 17.6 | 17.6 | +0.15 (+0.86%) | 5,678,424 |
| 3 Nov 2017 | CNY | 17.41 | 17.63 | 17.26 | 17.45 | 17.45 | -0.31 (-1.75%) | 4,964,361 |
| 2 Nov 2017 | CNY | 17.85 | 18.18 | 17.6 | 17.76 | 17.76 | +0.08 (+0.45%) | 4,250,048 |
| 1 Nov 2017 | CNY | 17.6 | 17.88 | 17.6 | 17.68 | 17.68 | +0.08 (+0.45%) | 3,780,495 |
| 31 Oct 2017 | CNY | 17.45 | 17.8 | 17.18 | 17.6 | 17.6 | +0.15 (+0.86%) | 3,586,755 |
| 30 Oct 2017 | CNY | 18.55 | 18.55 | 17.45 | 17.45 | 17.45 | -1.1 (-5.93%) | 6,676,890 |
| 27 Oct 2017 | CNY | 18.6 | 18.79 | 18.25 | 18.55 | 18.55 | -0.14 (-0.75%) | 4,640,244 |
| 26 Oct 2017 | CNY | 18.99 | 18.99 | 18.63 | 18.69 | 18.69 | +0.02 (+0.11%) | 4,845,138 |
| 25 Oct 2017 | CNY | 18.37 | 18.84 | 18.37 | 18.67 | 18.67 | +0.3 (+1.63%) | 3,450,484 |
| 24 Oct 2017 | CNY | 18.88 | 18.98 | 18.2 | 18.37 | 18.37 | -0.63 (-3.32%) | 5,638,407 |
| 23 Oct 2017 | CNY | 18.35 | 19.09 | 18.2 | 19 | 19 | +0.57 (+3.09%) | 4,598,503 |
| 20 Oct 2017 | CNY | 18.28 | 18.45 | 18.01 | 18.43 | 18.43 | +0.22 (+1.21%) | 5,518,646 |
| 19 Oct 2017 | CNY | 18.91 | 19.03 | 18.2 | 18.21 | 18.21 | -0.79 (-4.16%) | 4,961,622 |
| 18 Oct 2017 | CNY | 19.2 | 19.29 | 18.87 | 19 | 19 | -0.13 (-0.68%) | 3,899,797 |
| 17 Oct 2017 | CNY | 18.78 | 19.27 | 18.75 | 19.13 | 19.13 | +0.31 (+1.65%) | 4,668,466 |
| 16 Oct 2017 | CNY | 19.6 | 20.05 | 18.8 | 18.82 | 18.82 | -0.78 (-3.98%) | 10,116,751 |
| 13 Oct 2017 | CNY | 19.84 | 19.84 | 19.33 | 19.6 | 19.6 | -0.3 (-1.51%) | 7,551,387 |
| 12 Oct 2017 | CNY | 19.73 | 20 | 19.4 | 19.9 | 19.9 | -0.25 (-1.24%) | 9,706,439 |
| 11 Oct 2017 | CNY | 20.53 | 21.56 | 20.12 | 20.15 | 20.15 | -0.38 (-1.85%) | 19,248,547 |
| 10 Oct 2017 | CNY | 20.34 | 20.7 | 20.01 | 20.53 | 20.53 | +0.2 (+0.98%) | 10,195,521 |
| 9 Oct 2017 | CNY | 19.96 | 21.05 | 19.8 | 20.33 | 20.33 | +0.65 (+3.30%) | 14,247,939 |
| 29 Sep 2017 | CNY | 18.89 | 19.78 | 18.83 | 19.68 | 19.68 | +0.84 (+4.46%) | 11,282,506 |
| 28 Sep 2017 | CNY | 19.2 | 19.29 | 18.84 | 18.84 | 18.84 | -0.41 (-2.13%) | 7,114,777 |
| 27 Sep 2017 | CNY | 19 | 19.3 | 18.46 | 19.25 | 19.25 | +0.46 (+2.45%) | 8,314,182 |
| 26 Sep 2017 | CNY | 18.92 | 19.47 | 18.53 | 18.79 | 18.79 | +0.09 (+0.48%) | 9,222,584 |
| 25 Sep 2017 | CNY | 20 | 20.1 | 18.6 | 18.7 | 18.7 | -1.63 (-8.02%) | 17,479,027 |
