| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 18.8579 | 19.1579 | 18.6684 | 19 | 19 | +0.095 (+0.50%) | 4,000,833 |
| 24 Oct 2017 | CNY | 19.1 | 19.6053 | 18.7526 | 18.9053 | 18.9053 | -0.2 (-1.05%) | 7,883,867 |
| 23 Oct 2017 | CNY | 18.2368 | 19.1842 | 18.2105 | 19.1053 | 19.1053 | +0.869 (+4.76%) | 7,106,233 |
| 20 Oct 2017 | CNY | 18.4211 | 18.6105 | 17.9316 | 18.2368 | 18.2368 | -0.384 (-2.06%) | 5,776,951 |
| 19 Oct 2017 | CNY | 18.979 | 19.1053 | 18.5947 | 18.6211 | 18.6211 | -0.353 (-1.86%) | 5,880,862 |
| 18 Oct 2017 | CNY | 18.5053 | 19.1632 | 18.5053 | 18.9737 | 18.9737 | +0.326 (+1.75%) | 8,063,615 |
| 17 Oct 2017 | CNY | 18.7421 | 19.2053 | 18.3421 | 18.6474 | 18.6474 | -0.037 (-0.20%) | 6,938,684 |
| 16 Oct 2017 | CNY | 18.3526 | 19.2105 | 18.2421 | 18.6842 | 18.6842 | +0.089 (+0.48%) | 9,889,952 |
| 13 Oct 2017 | CNY | 17.3684 | 18.8947 | 17.3684 | 18.5947 | 18.5947 | +1.247 (+7.19%) | 11,270,285 |
| 12 Oct 2017 | CNY | 17.8316 | 18.0421 | 17 | 17.3474 | 17.3474 | -0.442 (-2.49%) | 4,000,771 |
| 11 Oct 2017 | CNY | 17.7632 | 18.6053 | 17.7 | 17.7895 | 17.7895 | +0.158 (+0.90%) | 7,626,871 |
| 10 Oct 2017 | CNY | 16.5842 | 17.6579 | 16.5842 | 17.6316 | 17.6316 | +0.9 (+5.38%) | 4,735,590 |
| 9 Oct 2017 | CNY | 16.8526 | 17.0105 | 16.3579 | 16.7316 | 16.7316 | -0.579 (-3.34%) | 4,232,831 |
| 29 Sep 2017 | CNY | 17.5158 | 17.5684 | 17.1684 | 17.3105 | 17.3105 | -0.063 (-0.36%) | 1,828,442 |
| 28 Sep 2017 | CNY | 17.5105 | 17.7842 | 17.3684 | 17.3737 | 17.3737 | -0.168 (-0.96%) | 1,667,060 |
| 27 Sep 2017 | CNY | 17.2526 | 17.6316 | 17.2526 | 17.5421 | 17.5421 | +0.205 (+1.18%) | 2,381,038 |
| 26 Sep 2017 | CNY | 17.7632 | 17.879 | 17.0526 | 17.3368 | 17.3368 | -0.453 (-2.54%) | 3,644,405 |
| 25 Sep 2017 | CNY | 18.4263 | 18.4526 | 17.779 | 17.7895 | 17.7895 | -0.532 (-2.90%) | 3,205,623 |
| 22 Sep 2017 | CNY | 18.2316 | 18.6421 | 18.1105 | 18.3211 | 18.3211 | -0.095 (-0.51%) | 5,053,289 |
| 21 Sep 2017 | CNY | 17.6737 | 18.679 | 17.6737 | 18.4158 | 18.4158 | +0.742 (+4.20%) | 8,139,704 |
| 20 Sep 2017 | CNY | 17.679 | 17.7737 | 17.4684 | 17.6737 | 17.6737 | +0.016 (+0.09%) | 2,544,291 |
| 19 Sep 2017 | CNY | 17.2737 | 17.6737 | 17.1684 | 17.6579 | 17.6579 | +0.4 (+2.32%) | 3,244,732 |
| 18 Sep 2017 | CNY | 17.0526 | 17.2895 | 17.0474 | 17.2579 | 17.2579 | +0.163 (+0.95%) | 1,781,998 |
| 15 Sep 2017 | CNY | 17.6737 | 17.7368 | 17.079 | 17.0947 | 17.0947 | -0.59 (-3.33%) | 2,780,803 |
| 14 Sep 2017 | CNY | 17.5526 | 17.779 | 17.4632 | 17.6842 | 17.6842 | +0.158 (+0.90%) | 2,928,156 |
| 13 Sep 2017 | CNY | 17.6053 | 17.6158 | 17.2263 | 17.5263 | 17.5263 | -0.068 (-0.39%) | 2,723,118 |
| 12 Sep 2017 | CNY | 17.7737 | 17.8211 | 17.5263 | 17.5947 | 17.5947 | -0.184 (-1.04%) | 3,768,889 |
| 11 Sep 2017 | CNY | 17.6842 | 17.9947 | 17.5316 | 17.779 | 17.779 | 0.0 (0.0%) | 3,726,110 |
| 8 Sep 2017 | CNY | 17.2263 | 18.2895 | 17.2263 | 17.779 | 17.779 | +0.537 (+3.11%) | 7,651,039 |
| 7 Sep 2017 | CNY | 17.4 | 17.8 | 17.1053 | 17.2421 | 17.2421 | -0.068 (-0.40%) | 4,367,976 |
