| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 19.6832 | 20.6581 | 19.4348 | 20.3724 | 20.3724 | +0.615 (+3.11%) | 14,469,084 |
| 27 Oct 2017 | CNY | 20.0433 | 20.242 | 19.6956 | 19.7577 | 19.7577 | -0.298 (-1.49%) | 5,681,813 |
| 26 Oct 2017 | CNY | 19.7826 | 20.3352 | 19.6894 | 20.0558 | 20.0558 | +0.211 (+1.06%) | 8,622,089 |
| 25 Oct 2017 | CNY | 19.2796 | 19.8881 | 19.2486 | 19.8446 | 19.8446 | +0.565 (+2.93%) | 7,506,633 |
| 24 Oct 2017 | CNY | 19.6335 | 19.6335 | 18.9629 | 19.2796 | 19.2796 | -0.404 (-2.05%) | 6,486,520 |
| 23 Oct 2017 | CNY | 19.5094 | 19.7018 | 19.41 | 19.6832 | 19.6832 | +0.168 (+0.86%) | 3,381,462 |
| 20 Oct 2017 | CNY | 19.0809 | 19.5156 | 19.0809 | 19.5156 | 19.5156 | +0.329 (+1.72%) | 3,825,545 |
| 19 Oct 2017 | CNY | 19.1989 | 19.41 | 18.9692 | 19.1865 | 19.1865 | -0.012 (-0.06%) | 4,953,598 |
| 18 Oct 2017 | CNY | 19.6522 | 20.0558 | 19.1741 | 19.1989 | 19.1989 | -0.36 (-1.84%) | 7,936,681 |
| 17 Oct 2017 | CNY | 19.8633 | 20.0682 | 19.4411 | 19.559 | 19.559 | -0.515 (-2.57%) | 8,277,481 |
| 16 Oct 2017 | CNY | 20.242 | 21.0927 | 19.9688 | 20.0744 | 20.0744 | -0.292 (-1.43%) | 10,315,949 |
| 13 Oct 2017 | CNY | 20.3352 | 20.3973 | 19.7826 | 20.3662 | 20.3662 | +0.056 (+0.28%) | 8,082,424 |
| 12 Oct 2017 | CNY | 20.1924 | 20.4904 | 20.0558 | 20.3103 | 20.3103 | +0.074 (+0.37%) | 6,447,068 |
| 11 Oct 2017 | CNY | 20.5277 | 20.9188 | 20.1799 | 20.2358 | 20.2358 | -0.447 (-2.16%) | 9,411,939 |
| 10 Oct 2017 | CNY | 20.9747 | 20.9934 | 20.4035 | 20.6829 | 20.6829 | -0.31 (-1.48%) | 9,286,047 |
| 9 Oct 2017 | CNY | 21.4218 | 21.726 | 20.9871 | 20.9934 | 20.9934 | -0.242 (-1.14%) | 12,990,399 |
| 29 Sep 2017 | CNY | 20.6767 | 21.2541 | 20.4904 | 21.2355 | 21.2355 | +0.59 (+2.86%) | 12,473,609 |
| 28 Sep 2017 | CNY | 20.3538 | 21.0927 | 20.1241 | 20.6456 | 20.6456 | +0.192 (+0.94%) | 13,034,342 |
| 27 Sep 2017 | CNY | 20.2669 | 20.6767 | 20.0309 | 20.4532 | 20.4532 | +0.043 (+0.21%) | 10,497,966 |
| 26 Sep 2017 | CNY | 20.0496 | 20.4159 | 19.6708 | 20.4097 | 20.4097 | +0.31 (+1.54%) | 11,520,306 |
| 25 Sep 2017 | CNY | 20.6456 | 20.9375 | 20.0061 | 20.0992 | 20.0992 | -0.646 (-3.11%) | 13,022,484 |
| 22 Sep 2017 | CNY | 21.0182 | 21.0865 | 20.3041 | 20.745 | 20.745 | -0.273 (-1.30%) | 15,775,596 |
| 21 Sep 2017 | CNY | 21.5522 | 22.2662 | 20.8692 | 21.0182 | 21.0182 | -0.472 (-2.20%) | 34,283,332 |
| 20 Sep 2017 | CNY | 19.4411 | 21.4901 | 19.4348 | 21.4901 | 21.4901 | +1.956 (+10.01%) | 29,482,587 |
| 19 Sep 2017 | CNY | 19.9813 | 20.4842 | 19.4473 | 19.5342 | 19.5342 | -0.528 (-2.63%) | 15,549,596 |
| 18 Sep 2017 | CNY | 18.9195 | 20.062 | 18.8574 | 20.062 | 20.062 | +1.143 (+6.04%) | 15,786,913 |
| 15 Sep 2017 | CNY | 18.8139 | 19.0002 | 18.7084 | 18.9195 | 18.9195 | +0.106 (+0.56%) | 4,161,763 |
| 14 Sep 2017 | CNY | 18.8263 | 19.025 | 18.6897 | 18.8139 | 18.8139 | +0.025 (+0.13%) | 5,200,127 |
| 13 Sep 2017 | CNY | 19.0375 | 19.1616 | 18.6897 | 18.7891 | 18.7891 | -0.329 (-1.72%) | 6,704,501 |
| 12 Sep 2017 | CNY | 19.2361 | 19.3728 | 18.7829 | 19.1182 | 19.1182 | -0.068 (-0.36%) | 9,881,084 |
