| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 16.4 | 16.9 | 16.12 | 16.53 | 16.53 | +0.2 (+1.22%) | 8,535,838 |
| 26 Oct 2017 | CNY | 16.15 | 16.54 | 16.01 | 16.33 | 16.33 | +0.34 (+2.13%) | 9,667,913 |
| 25 Oct 2017 | CNY | 15.89 | 16.24 | 15.66 | 15.99 | 15.99 | +0.06 (+0.38%) | 6,002,464 |
| 24 Oct 2017 | CNY | 15.96 | 16.1 | 15.71 | 15.93 | 15.93 | -0.01 (-0.06%) | 6,659,963 |
| 23 Oct 2017 | CNY | 15.5 | 16.14 | 15.47 | 15.94 | 15.94 | +0.5 (+3.24%) | 8,743,887 |
| 20 Oct 2017 | CNY | 15.12 | 15.44 | 14.95 | 15.44 | 15.44 | +0.35 (+2.32%) | 5,254,834 |
| 19 Oct 2017 | CNY | 15.42 | 15.69 | 15 | 15.09 | 15.09 | -0.32 (-2.08%) | 7,067,622 |
| 18 Oct 2017 | CNY | 15.38 | 15.75 | 15.28 | 15.41 | 15.41 | +0.01 (+0.06%) | 8,130,906 |
| 17 Oct 2017 | CNY | 14.96 | 15.62 | 14.65 | 15.4 | 15.4 | +0.38 (+2.53%) | 8,160,900 |
| 16 Oct 2017 | CNY | 15.15 | 15.73 | 14.93 | 15.02 | 15.02 | -0.1 (-0.66%) | 11,103,922 |
| 13 Oct 2017 | CNY | 15.1 | 15.26 | 14.82 | 15.12 | 15.12 | +0.03 (+0.20%) | 9,817,276 |
| 12 Oct 2017 | CNY | 14.67 | 15.38 | 14.65 | 15.09 | 15.09 | +0.62 (+4.28%) | 15,696,353 |
| 11 Oct 2017 | CNY | 14.84 | 15 | 14.39 | 14.47 | 14.47 | +0.07 (+0.49%) | 9,801,207 |
| 10 Oct 2017 | CNY | 14.14 | 14.45 | 14.08 | 14.4 | 14.4 | +0.25 (+1.77%) | 4,606,461 |
| 9 Oct 2017 | CNY | 14.14 | 14.2 | 14 | 14.15 | 14.15 | +0.21 (+1.51%) | 2,695,789 |
| 29 Sep 2017 | CNY | 13.82 | 14.08 | 13.76 | 13.94 | 13.94 | +0.16 (+1.16%) | 3,595,795 |
| 28 Sep 2017 | CNY | 14.05 | 14.15 | 13.78 | 13.78 | 13.78 | -0.26 (-1.85%) | 3,148,372 |
| 27 Sep 2017 | CNY | 14.2 | 14.26 | 14.02 | 14.04 | 14.04 | -0.16 (-1.13%) | 2,721,739 |
| 26 Sep 2017 | CNY | 14.17 | 14.24 | 14.08 | 14.2 | 14.2 | +0.03 (+0.21%) | 2,240,557 |
| 25 Sep 2017 | CNY | 14.18 | 14.31 | 14.06 | 14.17 | 14.17 | -0.1 (-0.70%) | 2,858,267 |
| 22 Sep 2017 | CNY | 14.29 | 14.42 | 14.09 | 14.27 | 14.27 | -0.09 (-0.63%) | 2,844,822 |
| 21 Sep 2017 | CNY | 14.53 | 14.65 | 14.33 | 14.36 | 14.36 | -0.19 (-1.31%) | 3,748,227 |
| 20 Sep 2017 | CNY | 14.43 | 14.6 | 14.28 | 14.55 | 14.55 | +0.13 (+0.90%) | 3,615,390 |
| 19 Sep 2017 | CNY | 14.48 | 14.5 | 14.24 | 14.42 | 14.42 | -0.08 (-0.55%) | 3,531,463 |
| 18 Sep 2017 | CNY | 14.13 | 14.55 | 14.13 | 14.5 | 14.5 | +0.34 (+2.40%) | 4,072,049 |
| 15 Sep 2017 | CNY | 14.39 | 14.41 | 14.05 | 14.16 | 14.16 | -0.23 (-1.60%) | 5,756,938 |
| 14 Sep 2017 | CNY | 14.7 | 14.71 | 14.36 | 14.39 | 14.39 | -0.39 (-2.64%) | 6,474,909 |
| 13 Sep 2017 | CNY | 14.6 | 14.87 | 14.42 | 14.78 | 14.78 | +0.17 (+1.16%) | 8,948,010 |
| 12 Sep 2017 | CNY | 14.29 | 14.66 | 14.21 | 14.61 | 14.61 | +0.36 (+2.53%) | 10,998,611 |
| 11 Sep 2017 | CNY | 14.22 | 14.4 | 14.15 | 14.25 | 14.25 | -0.02 (-0.14%) | 4,331,787 |
