| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 16.0765 | 16.1824 | 15.5471 | 15.6471 | 15.6471 | -0.512 (-3.17%) | 2,177,824 |
| 27 Oct 2017 | CNY | 16.4706 | 16.4706 | 16.0882 | 16.1588 | 16.1588 | -0.153 (-0.94%) | 2,507,642 |
| 26 Oct 2017 | CNY | 16.4 | 16.4412 | 16.2177 | 16.3118 | 16.3118 | -0.082 (-0.50%) | 2,203,630 |
| 25 Oct 2017 | CNY | 16.2059 | 16.4471 | 16.1177 | 16.3941 | 16.3941 | +0.106 (+0.65%) | 3,198,553 |
| 24 Oct 2017 | CNY | 16.0882 | 16.4647 | 15.8706 | 16.2882 | 16.2882 | +0.218 (+1.35%) | 3,032,220 |
| 23 Oct 2017 | CNY | 15.8647 | 16.2882 | 15.8529 | 16.0706 | 16.0706 | +0.224 (+1.41%) | 2,448,170 |
| 20 Oct 2017 | CNY | 15.4118 | 15.8706 | 15.4118 | 15.8471 | 15.8471 | +0.435 (+2.82%) | 1,501,149 |
| 19 Oct 2017 | CNY | 15.5588 | 15.6235 | 15.3647 | 15.4118 | 15.4118 | -0.147 (-0.94%) | 997,568 |
| 18 Oct 2017 | CNY | 15.8235 | 15.9706 | 15.4706 | 15.5588 | 15.5588 | -0.312 (-1.96%) | 1,872,551 |
| 17 Oct 2017 | CNY | 15.6941 | 15.9882 | 15.6059 | 15.8706 | 15.8706 | +0.159 (+1.01%) | 1,483,970 |
| 16 Oct 2017 | CNY | 16.3353 | 16.3765 | 15.6941 | 15.7118 | 15.7118 | -0.694 (-4.23%) | 3,063,952 |
| 13 Oct 2017 | CNY | 16.3529 | 16.4765 | 16.1765 | 16.4059 | 16.4059 | 0.0 (0.0%) | 3,605,094 |
| 12 Oct 2017 | CNY | 15.8118 | 16.7294 | 15.7471 | 16.4059 | 16.4059 | +0.659 (+4.18%) | 6,380,577 |
| 11 Oct 2017 | CNY | 16.0294 | 16.0294 | 15.7059 | 15.7471 | 15.7471 | -0.194 (-1.22%) | 2,099,297 |
| 10 Oct 2017 | CNY | 15.6647 | 15.9706 | 15.6412 | 15.9412 | 15.9412 | +0.194 (+1.23%) | 1,974,451 |
| 9 Oct 2017 | CNY | 15.4412 | 15.8059 | 15.4412 | 15.7471 | 15.7471 | +0.347 (+2.25%) | 1,293,870 |
| 29 Sep 2017 | CNY | 15.2059 | 15.4235 | 15.1294 | 15.4 | 15.4 | +0.259 (+1.71%) | 1,308,558 |
| 28 Sep 2017 | CNY | 15.2412 | 15.4059 | 15.1353 | 15.1412 | 15.1412 | -0.165 (-1.08%) | 1,003,085 |
| 27 Sep 2017 | CNY | 15.0588 | 15.3529 | 14.9765 | 15.3059 | 15.3059 | +0.194 (+1.28%) | 1,356,134 |
| 26 Sep 2017 | CNY | 15.8235 | 15.8647 | 14.9588 | 15.1118 | 15.1118 | -0.571 (-3.64%) | 2,694,248 |
| 25 Sep 2017 | CNY | 15.6353 | 15.8765 | 15.5882 | 15.6824 | 15.6824 | +0.035 (+0.23%) | 2,319,184 |
| 22 Sep 2017 | CNY | 15.5765 | 15.7059 | 15.3647 | 15.6471 | 15.6471 | +0.035 (+0.23%) | 2,074,367 |
| 21 Sep 2017 | CNY | 15.8824 | 16.0412 | 15.6 | 15.6118 | 15.6118 | -0.229 (-1.45%) | 3,031,797 |
| 20 Sep 2017 | CNY | 15.5941 | 15.8412 | 15.5177 | 15.8412 | 15.8412 | +0.224 (+1.43%) | 1,456,650 |
| 19 Sep 2017 | CNY | 15.5882 | 15.8353 | 15.5294 | 15.6177 | 15.6177 | +0.029 (+0.19%) | 1,413,612 |
| 18 Sep 2017 | CNY | 15.6412 | 15.6824 | 15.3941 | 15.5882 | 15.5882 | 0.0 (0.0%) | 1,215,260 |
| 15 Sep 2017 | CNY | 15.6118 | 15.7118 | 15.5059 | 15.5882 | 15.5882 | -0.024 (-0.15%) | 945,200 |
| 14 Sep 2017 | CNY | 15.7941 | 15.8647 | 15.5059 | 15.6118 | 15.6118 | -0.188 (-1.19%) | 1,214,990 |
| 13 Sep 2017 | CNY | 15.6471 | 15.8706 | 15.5588 | 15.8 | 15.8 | +0.106 (+0.67%) | 1,444,702 |
| 12 Sep 2017 | CNY | 15.9765 | 16.1765 | 15.5941 | 15.6941 | 15.6941 | -0.277 (-1.73%) | 2,072,578 |
