| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 19.6509 | 19.8698 | 19.4911 | 19.7633 | 19.7633 | +0.177 (+0.91%) | 2,320,082 |
| 30 Oct 2017 | CNY | 20.426 | 20.426 | 18.4024 | 19.5858 | 19.5858 | -0.864 (-4.22%) | 4,810,169 |
| 27 Oct 2017 | CNY | 20.5325 | 20.6568 | 20.0828 | 20.4497 | 20.4497 | -0.053 (-0.26%) | 4,981,121 |
| 26 Oct 2017 | CNY | 20.7041 | 21.1598 | 20.4734 | 20.503 | 20.503 | -0.177 (-0.86%) | 9,001,468 |
| 25 Oct 2017 | CNY | 20.1716 | 20.8284 | 20.0473 | 20.6805 | 20.6805 | +0.071 (+0.34%) | 8,554,153 |
| 24 Oct 2017 | CNY | 19.8462 | 21 | 19.6864 | 20.6095 | 20.6095 | +0.716 (+3.60%) | 10,409,852 |
| 23 Oct 2017 | CNY | 19.4024 | 20.0118 | 19.355 | 19.8935 | 19.8935 | +0.462 (+2.37%) | 4,171,494 |
| 20 Oct 2017 | CNY | 19.0828 | 19.497 | 19.0059 | 19.432 | 19.432 | +0.32 (+1.67%) | 1,746,922 |
| 19 Oct 2017 | CNY | 19.3432 | 19.4556 | 19.0237 | 19.1124 | 19.1124 | -0.32 (-1.64%) | 1,785,839 |
| 18 Oct 2017 | CNY | 19.8047 | 19.8698 | 19.3077 | 19.432 | 19.432 | -0.414 (-2.09%) | 2,811,857 |
| 17 Oct 2017 | CNY | 19.6095 | 19.9349 | 19.3373 | 19.8462 | 19.8462 | +0.249 (+1.27%) | 3,564,041 |
| 16 Oct 2017 | CNY | 20.0237 | 20.0237 | 19.4675 | 19.5976 | 19.5976 | -0.45 (-2.24%) | 3,763,663 |
| 13 Oct 2017 | CNY | 19.5148 | 20.1479 | 19.4142 | 20.0473 | 20.0473 | +0.568 (+2.92%) | 4,916,542 |
| 12 Oct 2017 | CNY | 19.929 | 19.929 | 19.2959 | 19.4793 | 19.4793 | -0.077 (-0.39%) | 2,605,966 |
| 11 Oct 2017 | CNY | 19.5325 | 19.6746 | 19.426 | 19.5562 | 19.5562 | +0.035 (+0.18%) | 2,699,281 |
| 10 Oct 2017 | CNY | 19.2604 | 19.5976 | 19.1894 | 19.5207 | 19.5207 | +0.414 (+2.17%) | 2,674,847 |
| 9 Oct 2017 | CNY | 19.213 | 19.284 | 18.9408 | 19.1065 | 19.1065 | +0.172 (+0.91%) | 1,288,638 |
| 29 Sep 2017 | CNY | 18.7692 | 19.213 | 18.7692 | 18.9349 | 18.9349 | +0.166 (+0.88%) | 1,599,432 |
| 28 Sep 2017 | CNY | 19.0355 | 19.0355 | 18.7396 | 18.7692 | 18.7692 | -0.255 (-1.34%) | 1,341,914 |
| 27 Sep 2017 | CNY | 18.7633 | 19.2308 | 18.6391 | 19.0237 | 19.0237 | +0.266 (+1.42%) | 1,681,435 |
| 26 Sep 2017 | CNY | 19.5325 | 19.6923 | 18.6154 | 18.7574 | 18.7574 | -0.775 (-3.97%) | 2,991,671 |
| 25 Sep 2017 | CNY | 19.2604 | 19.716 | 19.1775 | 19.5325 | 19.5325 | +0.183 (+0.95%) | 3,513,577 |
| 22 Sep 2017 | CNY | 18.9823 | 19.4379 | 18.8166 | 19.3491 | 19.3491 | +0.302 (+1.58%) | 2,577,337 |
| 21 Sep 2017 | CNY | 19.1953 | 19.3018 | 19.0237 | 19.0473 | 19.0473 | -0.13 (-0.68%) | 1,593,352 |
| 20 Sep 2017 | CNY | 19.0769 | 19.2249 | 18.9349 | 19.1775 | 19.1775 | +0.136 (+0.71%) | 1,272,816 |
| 19 Sep 2017 | CNY | 19.0059 | 19.2899 | 18.8994 | 19.0414 | 19.0414 | +0.059 (+0.31%) | 1,306,032 |
| 18 Sep 2017 | CNY | 18.8994 | 19.0118 | 18.7929 | 18.9823 | 18.9823 | +0.024 (+0.13%) | 1,105,614 |
| 15 Sep 2017 | CNY | 19.1006 | 19.142 | 18.8521 | 18.9586 | 18.9586 | -0.177 (-0.93%) | 1,452,174 |
| 14 Sep 2017 | CNY | 19.3077 | 19.3787 | 19 | 19.1361 | 19.1361 | -0.189 (-0.98%) | 2,095,894 |
| 13 Sep 2017 | CNY | 19.213 | 19.361 | 19.1894 | 19.3254 | 19.3254 | +0.065 (+0.34%) | 1,198,842 |
