| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 15.55 | 15.925 | 15.4875 | 15.8188 | 15.8188 | +0.256 (+1.65%) | 534,160 |
| 30 Oct 2017 | CNY | 16.25 | 16.25 | 15.4125 | 15.5625 | 15.5625 | -0.775 (-4.74%) | 748,678 |
| 27 Oct 2017 | CNY | 16.5438 | 16.6938 | 16.3 | 16.3375 | 16.3375 | -0.194 (-1.17%) | 600,800 |
| 26 Oct 2017 | CNY | 16.25 | 16.5938 | 16.15 | 16.5313 | 16.5313 | +0.25 (+1.54%) | 665,481 |
| 25 Oct 2017 | CNY | 15.9438 | 16.3688 | 15.9438 | 16.2813 | 16.2813 | +0.037 (+0.23%) | 566,560 |
| 24 Oct 2017 | CNY | 16.3313 | 16.5875 | 16.0688 | 16.2438 | 16.2438 | -0.225 (-1.37%) | 469,126 |
| 23 Oct 2017 | CNY | 16.5625 | 16.7438 | 16.275 | 16.4688 | 16.4688 | -0.094 (-0.57%) | 450,000 |
| 20 Oct 2017 | CNY | 16.2375 | 16.5938 | 16.225 | 16.5625 | 16.5625 | +0.312 (+1.92%) | 684,000 |
| 19 Oct 2017 | CNY | 16.8313 | 17.1875 | 16.25 | 16.25 | 16.25 | -0.487 (-2.91%) | 996,400 |
| 18 Oct 2017 | CNY | 16.0063 | 17.6 | 16.0063 | 16.7375 | 16.7375 | +0.738 (+4.61%) | 1,979,318 |
| 17 Oct 2017 | CNY | 15.825 | 16.175 | 15.375 | 16 | 16 | +0.175 (+1.11%) | 956,683 |
| 16 Oct 2017 | CNY | 16.8313 | 17.2188 | 15.825 | 15.825 | 15.825 | -1.225 (-7.18%) | 1,416,720 |
| 13 Oct 2017 | CNY | 16.8813 | 17.1438 | 16.8813 | 17.05 | 17.05 | +0.1 (+0.59%) | 644,560 |
| 12 Oct 2017 | CNY | 17.4875 | 17.4875 | 16.6313 | 16.95 | 16.95 | -0.456 (-2.62%) | 748,956 |
| 11 Oct 2017 | CNY | 17.425 | 17.6125 | 17.2375 | 17.4063 | 17.4063 | -0.019 (-0.11%) | 1,115,198 |
| 10 Oct 2017 | CNY | 16.9688 | 17.45 | 16.8938 | 17.425 | 17.425 | +0.456 (+2.69%) | 1,162,931 |
| 9 Oct 2017 | CNY | 17.1125 | 17.25 | 16.8125 | 16.9688 | 16.9688 | +0.081 (+0.48%) | 817,617 |
| 29 Sep 2017 | CNY | 16.8 | 17.0375 | 16.75 | 16.8875 | 16.8875 | +0.15 (+0.90%) | 662,246 |
| 28 Sep 2017 | CNY | 16.9563 | 17.2688 | 16.725 | 16.7375 | 16.7375 | -0.131 (-0.78%) | 847,497 |
| 27 Sep 2017 | CNY | 16.5688 | 16.9813 | 16.5438 | 16.8688 | 16.8688 | +0.244 (+1.47%) | 902,960 |
| 26 Sep 2017 | CNY | 16.9938 | 17.2125 | 16.5688 | 16.625 | 16.625 | -0.338 (-1.99%) | 1,278,240 |
| 25 Sep 2017 | CNY | 16.7875 | 17.3375 | 16.7875 | 16.9625 | 16.9625 | +0.212 (+1.27%) | 1,561,734 |
| 22 Sep 2017 | CNY | 16.8 | 17.1625 | 16.4375 | 16.75 | 16.75 | -0.037 (-0.22%) | 2,120,080 |
| 21 Sep 2017 | CNY | 18.0438 | 18.05 | 16.7625 | 16.7875 | 16.7875 | -1.288 (-7.12%) | 4,091,472 |
| 20 Sep 2017 | CNY | 19.3 | 19.3 | 17.9563 | 18.075 | 18.075 | +0.131 (+0.73%) | 3,834,156 |
| 7 Sep 2017 | CNY | 18.0563 | 18.2813 | 17.8625 | 17.9438 | 17.9438 | -0.475 (-2.58%) | 2,230,281 |
| 6 Sep 2017 | CNY | 18.3063 | 18.5313 | 17.7 | 18.4188 | 18.4188 | +0.463 (+2.58%) | 2,725,561 |
| 5 Sep 2017 | CNY | 17.6438 | 18.7313 | 17.5188 | 17.9563 | 17.9563 | +0.075 (+0.42%) | 3,681,158 |
| 4 Sep 2017 | CNY | 16.375 | 17.8813 | 16.325 | 17.8813 | 17.8813 | +1.625 (+10.00%) | 3,440,358 |
| 1 Sep 2017 | CNY | 16.2 | 16.3438 | 16.1375 | 16.2563 | 16.2563 | -0.019 (-0.11%) | 1,067,969 |
