| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 16.77 | 16.875 | 15.925 | 16.3 | 16.3 | -0.475 (-2.83%) | 3,938,292 |
| 27 Oct 2017 | CNY | 16.5 | 16.885 | 16.5 | 16.775 | 16.775 | +0.23 (+1.39%) | 4,410,602 |
| 26 Oct 2017 | CNY | 16.505 | 16.725 | 16.4 | 16.545 | 16.545 | +0.04 (+0.24%) | 4,807,716 |
| 25 Oct 2017 | CNY | 16.15 | 16.6 | 16.15 | 16.505 | 16.505 | +0.22 (+1.35%) | 3,094,164 |
| 24 Oct 2017 | CNY | 16.185 | 16.645 | 16.11 | 16.285 | 16.285 | +0.155 (+0.96%) | 3,238,844 |
| 23 Oct 2017 | CNY | 15.835 | 16.155 | 15.7 | 16.13 | 16.13 | +0.305 (+1.93%) | 2,630,832 |
| 20 Oct 2017 | CNY | 15.595 | 15.845 | 15.595 | 15.825 | 15.825 | +0.23 (+1.47%) | 1,654,172 |
| 19 Oct 2017 | CNY | 16.025 | 16.04 | 15.56 | 15.595 | 15.595 | -0.49 (-3.05%) | 3,907,936 |
| 18 Oct 2017 | CNY | 16.19 | 16.36 | 16.025 | 16.085 | 16.085 | +0.03 (+0.19%) | 2,401,890 |
| 17 Oct 2017 | CNY | 16.15 | 16.21 | 15.905 | 16.055 | 16.055 | +0.045 (+0.28%) | 2,638,814 |
| 16 Oct 2017 | CNY | 16.865 | 16.965 | 16.01 | 16.01 | 16.01 | -0.985 (-5.80%) | 4,873,978 |
| 13 Oct 2017 | CNY | 16.85 | 17.1 | 16.81 | 16.995 | 16.995 | -0.01 (-0.06%) | 3,143,022 |
| 12 Oct 2017 | CNY | 16.94 | 17.04 | 16.75 | 17.005 | 17.005 | +0.055 (+0.32%) | 3,943,000 |
| 11 Oct 2017 | CNY | 17.115 | 17.56 | 16.905 | 16.95 | 16.95 | -0.26 (-1.51%) | 6,035,832 |
| 10 Oct 2017 | CNY | 17.45 | 17.585 | 17.115 | 17.21 | 17.21 | -0.4 (-2.27%) | 6,988,630 |
| 9 Oct 2017 | CNY | 17.24 | 17.735 | 16.9 | 17.61 | 17.61 | +0.26 (+1.50%) | 11,811,124 |
| 29 Sep 2017 | CNY | 16.155 | 17.975 | 16.155 | 17.35 | 17.35 | +1.005 (+6.15%) | 12,558,334 |
| 28 Sep 2017 | CNY | 16.095 | 16.965 | 15.95 | 16.345 | 16.345 | +0.5 (+3.16%) | 7,500,456 |
| 27 Sep 2017 | CNY | 15.725 | 15.935 | 15.6 | 15.845 | 15.845 | +0.27 (+1.73%) | 1,695,062 |
| 26 Sep 2017 | CNY | 15.855 | 15.885 | 15.455 | 15.575 | 15.575 | -0.22 (-1.39%) | 3,079,054 |
| 25 Sep 2017 | CNY | 16.365 | 16.44 | 15.75 | 15.795 | 15.795 | -0.655 (-3.98%) | 3,488,598 |
| 22 Sep 2017 | CNY | 16.205 | 16.56 | 16.11 | 16.45 | 16.45 | +0.245 (+1.51%) | 3,767,136 |
| 21 Sep 2017 | CNY | 16.55 | 16.655 | 16.185 | 16.205 | 16.205 | -0.48 (-2.88%) | 4,780,694 |
| 20 Sep 2017 | CNY | 16.08 | 16.75 | 15.945 | 16.685 | 16.685 | +0.605 (+3.76%) | 7,291,990 |
| 19 Sep 2017 | CNY | 15.975 | 16.225 | 15.92 | 16.08 | 16.08 | +0.095 (+0.59%) | 2,648,030 |
| 18 Sep 2017 | CNY | 15.835 | 15.985 | 15.79 | 15.985 | 15.985 | +0.15 (+0.95%) | 1,536,400 |
| 15 Sep 2017 | CNY | 15.75 | 15.905 | 15.75 | 15.835 | 15.835 | -0.01 (-0.06%) | 1,279,200 |
| 14 Sep 2017 | CNY | 15.975 | 15.98 | 15.835 | 15.845 | 15.845 | -0.125 (-0.78%) | 1,558,500 |
| 13 Sep 2017 | CNY | 15.76 | 15.995 | 15.76 | 15.97 | 15.97 | +0.12 (+0.76%) | 1,583,826 |
| 12 Sep 2017 | CNY | 16.25 | 16.29 | 15.815 | 15.85 | 15.85 | -0.395 (-2.43%) | 3,306,484 |
