| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 18.95 | 18.95 | 18.01 | 18.01 | 18.01 | -0.95 (-5.01%) | 11,052,813 |
| 27 Oct 2017 | CNY | 19.23 | 19.23 | 18.89 | 18.96 | 18.96 | -0.27 (-1.40%) | 5,051,491 |
| 26 Oct 2017 | CNY | 19.37 | 19.38 | 19.14 | 19.23 | 19.23 | -0.14 (-0.72%) | 5,435,547 |
| 25 Oct 2017 | CNY | 19.52 | 19.52 | 19.21 | 19.37 | 19.37 | -0.21 (-1.07%) | 4,628,602 |
| 24 Oct 2017 | CNY | 19.17 | 19.63 | 18.93 | 19.58 | 19.58 | +0.41 (+2.14%) | 8,176,447 |
| 23 Oct 2017 | CNY | 19.16 | 19.36 | 19.08 | 19.17 | 19.17 | -0.03 (-0.16%) | 4,045,468 |
| 20 Oct 2017 | CNY | 18.91 | 19.25 | 18.84 | 19.2 | 19.2 | +0.3 (+1.59%) | 3,379,551 |
| 19 Oct 2017 | CNY | 18.9 | 19.09 | 18.7 | 18.9 | 18.9 | -0.04 (-0.21%) | 5,227,420 |
| 18 Oct 2017 | CNY | 19.3 | 19.48 | 18.9 | 18.94 | 18.94 | -0.39 (-2.02%) | 6,760,681 |
| 17 Oct 2017 | CNY | 19.39 | 19.63 | 19.2 | 19.33 | 19.33 | -0.07 (-0.36%) | 5,983,399 |
| 16 Oct 2017 | CNY | 20.3 | 20.3 | 19.4 | 19.4 | 19.4 | -1.09 (-5.32%) | 13,903,434 |
| 13 Oct 2017 | CNY | 20.46 | 20.57 | 20.15 | 20.49 | 20.49 | +0.11 (+0.54%) | 11,512,393 |
| 12 Oct 2017 | CNY | 19.79 | 20.38 | 19.79 | 20.38 | 20.38 | +0.49 (+2.46%) | 15,389,286 |
| 11 Oct 2017 | CNY | 20.15 | 20.29 | 19.71 | 19.89 | 19.89 | -0.16 (-0.80%) | 11,917,908 |
| 10 Oct 2017 | CNY | 19.39 | 20.08 | 19.39 | 20.05 | 20.05 | +0.68 (+3.51%) | 14,751,787 |
| 9 Oct 2017 | CNY | 19.54 | 19.62 | 19.35 | 19.37 | 19.37 | +0.17 (+0.89%) | 7,259,545 |
| 29 Sep 2017 | CNY | 19.04 | 19.25 | 18.95 | 19.2 | 19.2 | +0.24 (+1.27%) | 6,895,884 |
| 28 Sep 2017 | CNY | 19.15 | 19.43 | 18.94 | 18.96 | 18.96 | -0.27 (-1.40%) | 8,886,150 |
| 27 Sep 2017 | CNY | 19.45 | 19.55 | 19.05 | 19.23 | 19.23 | -0.18 (-0.93%) | 6,768,961 |
| 26 Sep 2017 | CNY | 19.44 | 19.64 | 19.28 | 19.41 | 19.41 | -0.01 (-0.05%) | 4,846,000 |
| 25 Sep 2017 | CNY | 19.35 | 19.63 | 19.22 | 19.42 | 19.42 | +0.07 (+0.36%) | 7,770,556 |
| 22 Sep 2017 | CNY | 19.55 | 19.55 | 19.29 | 19.35 | 19.35 | -0.34 (-1.73%) | 9,348,886 |
| 21 Sep 2017 | CNY | 19.5 | 20.18 | 19.5 | 19.69 | 19.69 | +0.31 (+1.60%) | 18,224,248 |
| 20 Sep 2017 | CNY | 19 | 19.44 | 18.83 | 19.38 | 19.38 | +0.33 (+1.73%) | 9,593,196 |
| 19 Sep 2017 | CNY | 19.08 | 19.22 | 18.96 | 19.05 | 19.05 | -0.01 (-0.05%) | 7,163,612 |
| 18 Sep 2017 | CNY | 18.96 | 19.24 | 18.88 | 19.06 | 19.06 | +0.09 (+0.47%) | 7,922,992 |
| 15 Sep 2017 | CNY | 19.16 | 19.16 | 18.78 | 18.97 | 18.97 | -0.19 (-0.99%) | 7,977,476 |
| 14 Sep 2017 | CNY | 19.26 | 19.26 | 19.02 | 19.16 | 19.16 | -0.09 (-0.47%) | 6,373,343 |
| 13 Sep 2017 | CNY | 18.99 | 19.32 | 18.99 | 19.25 | 19.25 | +0.49 (+2.61%) | 14,793,809 |
| 12 Sep 2017 | CNY | 20.3 | 20.44 | 18.7 | 18.76 | 18.76 | -1.61 (-7.90%) | 35,614,369 |
