| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | CNY | 16.3125 | 16.6688 | 16.1313 | 16.4 | 16.4 | -0.075 (-0.46%) | 19,877,932 |
| 6 Nov 2017 | CNY | 16.3 | 16.7438 | 15.9375 | 16.475 | 16.475 | -0.087 (-0.53%) | 24,821,099 |
| 3 Nov 2017 | CNY | 16.3125 | 17.4875 | 16.3125 | 16.5625 | 16.5625 | -0.281 (-1.67%) | 45,819,350 |
| 2 Nov 2017 | CNY | 14.9 | 16.8438 | 14.3813 | 16.8438 | 16.8438 | +1.531 (+10.00%) | 40,510,542 |
| 1 Nov 2017 | CNY | 15.5 | 16.6875 | 15.3063 | 15.3125 | 15.3125 | -0.062 (-0.41%) | 39,329,171 |
| 31 Oct 2017 | CNY | 14.4188 | 16.1875 | 14.4188 | 15.375 | 15.375 | -8.788 (-36.37%) | 36,931,009 |
| 31 Oct 2017 |
|
|||||||
| 30 Oct 2017 | CNY | 15.2734 | 15.4063 | 13.7109 | 15.1016 | 15.1016 | +0.105 (+0.70%) | 32,262,661 |
| 27 Oct 2017 | CNY | 16.0898 | 16.25 | 14.6484 | 14.9961 | 14.9961 | -0.539 (-3.47%) | 37,688,576 |
| 26 Oct 2017 | CNY | 14.4063 | 15.5352 | 14.1992 | 15.5352 | 15.5352 | +1.414 (+10.01%) | 38,440,199 |
| 25 Oct 2017 | CNY | 13.1602 | 14.1211 | 13.1602 | 14.1211 | 14.1211 | +1.285 (+10.01%) | 27,568,696 |
| 24 Oct 2017 | CNY | 12.9609 | 12.9883 | 12.5703 | 12.8359 | 12.8359 | -0.117 (-0.90%) | 7,410,432 |
| 23 Oct 2017 | CNY | 13.0742 | 13.1172 | 12.6992 | 12.9531 | 12.9531 | -0.035 (-0.27%) | 9,505,605 |
| 20 Oct 2017 | CNY | 13.4766 | 13.5977 | 12.8906 | 12.9883 | 12.9883 | -0.523 (-3.87%) | 12,733,319 |
| 19 Oct 2017 | CNY | 13.6328 | 13.9297 | 13.2813 | 13.5117 | 13.5117 | -0.465 (-3.33%) | 11,947,740 |
| 18 Oct 2017 | CNY | 13.9063 | 14.7969 | 13.6758 | 13.9766 | 13.9766 | -0.125 (-0.89%) | 21,543,280 |
| 17 Oct 2017 | CNY | 13.9297 | 14.1719 | 13.1094 | 14.1016 | 14.1016 | -0.457 (-3.14%) | 21,145,612 |
| 16 Oct 2017 | CNY | 14.8047 | 15.5469 | 13.9063 | 14.5586 | 14.5586 | +0.137 (+0.95%) | 41,880,332 |
| 13 Oct 2017 | CNY | 12.9766 | 14.4219 | 12.9766 | 14.4219 | 14.4219 | +1.312 (+10.01%) | 26,612,065 |
| 12 Oct 2017 | CNY | 12.7617 | 13.5898 | 12.5039 | 13.1094 | 13.1094 | +0.297 (+2.32%) | 10,144,296 |
| 11 Oct 2017 | CNY | 12.8398 | 13.082 | 12.7031 | 12.8125 | 12.8125 | -0.031 (-0.24%) | 7,224,227 |
| 10 Oct 2017 | CNY | 12.4297 | 12.9102 | 12.3867 | 12.8438 | 12.8438 | +0.469 (+3.79%) | 8,208,366 |
| 9 Oct 2017 | CNY | 12.1367 | 12.5742 | 12.1367 | 12.375 | 12.375 | +0.305 (+2.52%) | 6,223,969 |
| 29 Sep 2017 | CNY | 12.0469 | 12.4219 | 11.9492 | 12.0703 | 12.0703 | +0.035 (+0.29%) | 5,888,122 |
| 28 Sep 2017 | CNY | 12.8086 | 12.8086 | 11.8789 | 12.0352 | 12.0352 | -0.582 (-4.61%) | 9,488,048 |
| 27 Sep 2017 | CNY | 12.3438 | 12.8203 | 12.3438 | 12.6172 | 12.6172 | +0.137 (+1.10%) | 7,991,820 |
| 26 Sep 2017 | CNY | 13.5938 | 13.8242 | 12.2891 | 12.4805 | 12.4805 | -1.172 (-8.58%) | 14,323,294 |
| 25 Sep 2017 | CNY | 13.2813 | 13.8438 | 13.2734 | 13.6523 | 13.6523 | +0.207 (+1.54%) | 11,922,772 |
| 22 Sep 2017 | CNY | 13.4492 | 13.7461 | 13.2422 | 13.4453 | 13.4453 | -0.148 (-1.09%) | 9,026,923 |
| 21 Sep 2017 | CNY | 13.1992 | 13.7773 | 13.0742 | 13.5938 | 13.5938 | +0.391 (+2.96%) | 12,862,848 |
| 20 Sep 2017 | CNY | 13.1172 | 13.2305 | 12.8438 | 13.2031 | 13.2031 | +0.059 (+0.45%) | 7,613,675 |
