| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 15.9438 | 16.0938 | 14.55 | 14.75 | 14.75 | -1.188 (-7.45%) | 39,553,521 |
| 27 Oct 2017 | CNY | 16.1625 | 16.2938 | 15.9125 | 15.9375 | 15.9375 | -0.219 (-1.35%) | 19,417,723 |
| 26 Oct 2017 | CNY | 16.2188 | 16.2188 | 15.9688 | 16.1563 | 16.1563 | -0.15 (-0.92%) | 21,904,905 |
| 25 Oct 2017 | CNY | 16.325 | 16.675 | 16.25 | 16.3063 | 16.3063 | +0.05 (+0.31%) | 30,067,273 |
| 24 Oct 2017 | CNY | 16.3813 | 16.5063 | 15.9375 | 16.2563 | 16.2563 | -0.194 (-1.18%) | 25,690,961 |
| 23 Oct 2017 | CNY | 16 | 16.7438 | 16 | 16.45 | 16.45 | +0.4 (+2.49%) | 39,732,123 |
| 20 Oct 2017 | CNY | 15.875 | 16.1063 | 15.8188 | 16.05 | 16.05 | -0.031 (-0.19%) | 17,246,836 |
| 19 Oct 2017 | CNY | 15.9375 | 16.4375 | 15.5625 | 16.0813 | 16.0813 | +0.019 (+0.12%) | 31,996,424 |
| 18 Oct 2017 | CNY | 16 | 16.6875 | 15.9438 | 16.0625 | 16.0625 | +0.144 (+0.90%) | 36,450,068 |
| 17 Oct 2017 | CNY | 16.1875 | 16.1875 | 15.8813 | 15.9188 | 15.9188 | -0.294 (-1.81%) | 19,643,358 |
| 16 Oct 2017 | CNY | 16.7375 | 16.775 | 16.0688 | 16.2125 | 16.2125 | -0.613 (-3.64%) | 46,905,344 |
| 13 Oct 2017 | CNY | 15.6625 | 17.1125 | 15.6625 | 16.825 | 16.825 | +1.1 (+7.00%) | 66,361,627 |
| 12 Oct 2017 | CNY | 15.8063 | 16.0375 | 15.65 | 15.725 | 15.725 | 0.0 (0.0%) | 16,818,065 |
| 11 Oct 2017 | CNY | 16.2563 | 16.325 | 15.7188 | 15.725 | 15.725 | -0.6 (-3.68%) | 26,738,260 |
| 10 Oct 2017 | CNY | 16.25 | 16.475 | 16.1125 | 16.325 | 16.325 | 0.0 (0.0%) | 16,998,099 |
| 9 Oct 2017 | CNY | 16.5 | 16.55 | 16.075 | 16.325 | 16.325 | +0.062 (+0.38%) | 22,597,419 |
| 29 Sep 2017 | CNY | 15.7875 | 16.3125 | 15.6813 | 16.2625 | 16.2625 | +0.606 (+3.87%) | 28,650,174 |
| 28 Sep 2017 | CNY | 15.875 | 16.0813 | 15.6438 | 15.6563 | 15.6563 | -0.138 (-0.87%) | 20,461,507 |
| 27 Sep 2017 | CNY | 15.775 | 15.8875 | 15.6625 | 15.7938 | 15.7938 | +0.037 (+0.24%) | 16,648,798 |
| 26 Sep 2017 | CNY | 15.7813 | 15.8625 | 15.325 | 15.7563 | 15.7563 | 0.0 (0.0%) | 22,020,107 |
| 25 Sep 2017 | CNY | 15.8188 | 16.1688 | 15.7063 | 15.7563 | 15.7563 | -0.05 (-0.32%) | 21,622,724 |
| 22 Sep 2017 | CNY | 16.6563 | 16.6563 | 15.6375 | 15.8063 | 15.8063 | -0.963 (-5.74%) | 49,808,200 |
| 21 Sep 2017 | CNY | 17.3625 | 17.4875 | 16.75 | 16.7688 | 16.7688 | -0.681 (-3.90%) | 35,472,856 |
| 20 Sep 2017 | CNY | 17.2938 | 17.725 | 17.1063 | 17.45 | 17.45 | +0.106 (+0.61%) | 54,544,716 |
| 19 Sep 2017 | CNY | 16.85 | 17.4063 | 16.6563 | 17.3438 | 17.3438 | +0.606 (+3.62%) | 52,524,537 |
| 18 Sep 2017 | CNY | 17.0063 | 17.125 | 16.6 | 16.7375 | 16.7375 | -0.312 (-1.83%) | 29,465,361 |
| 15 Sep 2017 | CNY | 16.9438 | 17.175 | 16.825 | 17.05 | 17.05 | +0.1 (+0.59%) | 33,157,550 |
| 14 Sep 2017 | CNY | 17.0188 | 17.0938 | 16.8125 | 16.95 | 16.95 | -0.019 (-0.11%) | 29,161,512 |
| 13 Sep 2017 | CNY | 16.7063 | 17.1813 | 16.5625 | 16.9688 | 16.9688 | +0.113 (+0.67%) | 30,327,651 |
| 12 Sep 2017 | CNY | 17.1188 | 17.475 | 16.7813 | 16.8563 | 16.8563 | -0.263 (-1.53%) | 51,109,680 |
