| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 17.54 | 17.56 | 16.54 | 16.78 | 16.78 | -0.72 (-4.11%) | 2,554,650 |
| 27 Oct 2017 | CNY | 17.95 | 18.08 | 17.46 | 17.5 | 17.5 | -0.45 (-2.51%) | 1,511,978 |
| 26 Oct 2017 | CNY | 17.88 | 18.18 | 17.76 | 17.95 | 17.95 | +0.07 (+0.39%) | 1,391,500 |
| 25 Oct 2017 | CNY | 17.73 | 17.99 | 17.62 | 17.88 | 17.88 | +0.1 (+0.56%) | 1,516,258 |
| 24 Oct 2017 | CNY | 18.45 | 18.45 | 17.61 | 17.78 | 17.78 | -0.58 (-3.16%) | 2,305,100 |
| 23 Oct 2017 | CNY | 18.38 | 18.52 | 18.2 | 18.36 | 18.36 | -0.02 (-0.11%) | 1,201,032 |
| 20 Oct 2017 | CNY | 18.66 | 18.66 | 18.2 | 18.38 | 18.38 | -0.19 (-1.02%) | 1,490,550 |
| 19 Oct 2017 | CNY | 18.19 | 18.88 | 17.68 | 18.57 | 18.57 | +0.38 (+2.09%) | 3,387,100 |
| 18 Oct 2017 | CNY | 19 | 19.05 | 18 | 18.19 | 18.19 | -0.71 (-3.76%) | 2,708,928 |
| 17 Oct 2017 | CNY | 18.82 | 19.25 | 18.7 | 18.9 | 18.9 | -0.07 (-0.37%) | 1,472,050 |
| 16 Oct 2017 | CNY | 19.33 | 19.44 | 18.77 | 18.97 | 18.97 | -0.59 (-3.02%) | 2,964,165 |
| 13 Oct 2017 | CNY | 18.95 | 19.65 | 18.61 | 19.56 | 19.56 | +0.55 (+2.89%) | 4,204,650 |
| 12 Oct 2017 | CNY | 18.7 | 19.12 | 18.56 | 19.01 | 19.01 | +0.31 (+1.66%) | 2,137,850 |
| 11 Oct 2017 | CNY | 19.06 | 19.13 | 18.64 | 18.7 | 18.7 | -0.33 (-1.73%) | 1,914,024 |
| 10 Oct 2017 | CNY | 18.61 | 19.1 | 18.5 | 19.03 | 19.03 | +0.42 (+2.26%) | 2,582,400 |
| 9 Oct 2017 | CNY | 18.53 | 18.78 | 18.45 | 18.61 | 18.61 | +0.24 (+1.31%) | 2,439,041 |
| 29 Sep 2017 | CNY | 18.11 | 18.75 | 18.11 | 18.37 | 18.37 | +0.32 (+1.77%) | 2,357,998 |
| 28 Sep 2017 | CNY | 18.43 | 18.43 | 18.02 | 18.05 | 18.05 | -0.38 (-2.06%) | 2,088,331 |
| 27 Sep 2017 | CNY | 18.38 | 18.78 | 18.15 | 18.43 | 18.43 | +0.07 (+0.38%) | 2,481,500 |
| 26 Sep 2017 | CNY | 18.96 | 19.18 | 18.07 | 18.36 | 18.36 | -0.76 (-3.97%) | 4,453,740 |
| 25 Sep 2017 | CNY | 20.19 | 20.2 | 19.1 | 19.12 | 19.12 | -1.01 (-5.02%) | 3,804,230 |
| 22 Sep 2017 | CNY | 20.16 | 20.55 | 20.05 | 20.13 | 20.13 | -0.24 (-1.18%) | 4,106,180 |
| 21 Sep 2017 | CNY | 19.67 | 20.58 | 19.61 | 20.37 | 20.37 | +0.64 (+3.24%) | 6,520,100 |
| 20 Sep 2017 | CNY | 19.6 | 19.93 | 19.6 | 19.73 | 19.73 | +0.09 (+0.46%) | 2,795,406 |
| 19 Sep 2017 | CNY | 20.07 | 20.07 | 19.61 | 19.64 | 19.64 | -0.36 (-1.80%) | 2,425,856 |
| 18 Sep 2017 | CNY | 19.88 | 20.1 | 19.73 | 20 | 20 | +0.07 (+0.35%) | 2,775,000 |
| 15 Sep 2017 | CNY | 19.77 | 19.96 | 19.4 | 19.93 | 19.93 | +0.13 (+0.66%) | 3,805,640 |
| 14 Sep 2017 | CNY | 20.58 | 20.64 | 19.73 | 19.8 | 19.8 | -0.79 (-3.84%) | 6,207,996 |
| 13 Sep 2017 | CNY | 20.29 | 20.59 | 20.04 | 20.59 | 20.59 | +0.3 (+1.48%) | 5,218,212 |
| 12 Sep 2017 | CNY | 20.77 | 20.95 | 20.28 | 20.29 | 20.29 | -0.48 (-2.31%) | 7,508,790 |
