| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 15.5444 | 15.7056 | 15.3056 | 15.5722 | 15.5722 | +0.294 (+1.93%) | 3,324,060 |
| 30 Oct 2017 | CNY | 16.1389 | 16.3889 | 15.1667 | 15.2778 | 15.2778 | -0.867 (-5.37%) | 4,697,751 |
| 27 Oct 2017 | CNY | 16.8056 | 17.0222 | 16.1167 | 16.1444 | 16.1444 | -0.772 (-4.57%) | 6,129,612 |
| 26 Oct 2017 | CNY | 16.9556 | 17.0944 | 16.7778 | 16.9167 | 16.9167 | -0.305 (-1.77%) | 5,640,107 |
| 25 Oct 2017 | CNY | 17.1667 | 17.4889 | 16.7778 | 17.2222 | 17.2222 | +0.3 (+1.77%) | 8,894,865 |
| 24 Oct 2017 | CNY | 17.0333 | 17.0889 | 16.5333 | 16.9222 | 16.9222 | -0.278 (-1.62%) | 7,098,822 |
| 23 Oct 2017 | CNY | 17.2944 | 17.6667 | 16.7111 | 17.2 | 17.2 | 0.0 (0.0%) | 9,718,687 |
| 20 Oct 2017 | CNY | 16.0556 | 17.2 | 16.0556 | 17.2 | 17.2 | +1.056 (+6.54%) | 11,011,536 |
| 19 Oct 2017 | CNY | 15.8611 | 16.4722 | 15.7 | 16.1444 | 16.1444 | +0.128 (+0.80%) | 4,155,595 |
| 18 Oct 2017 | CNY | 16.5556 | 16.7778 | 15.9333 | 16.0167 | 16.0167 | -0.533 (-3.22%) | 5,396,322 |
| 17 Oct 2017 | CNY | 15.5556 | 16.5833 | 14.35 | 16.55 | 16.55 | +0.606 (+3.80%) | 7,245,090 |
| 16 Oct 2017 | CNY | 16.4 | 17.2222 | 15.8944 | 15.9444 | 15.9444 | +0.056 (+0.35%) | 7,622,886 |
| 13 Oct 2017 | CNY | 15.9889 | 15.9944 | 15.45 | 15.8889 | 15.8889 | -0.222 (-1.38%) | 4,512,567 |
| 12 Oct 2017 | CNY | 16.15 | 16.9389 | 15.9444 | 16.1111 | 16.1111 | -0.156 (-0.96%) | 7,827,051 |
| 11 Oct 2017 | CNY | 15.8167 | 16.5889 | 15.4056 | 16.2667 | 16.2667 | +0.445 (+2.81%) | 7,666,497 |
| 10 Oct 2017 | CNY | 15.1222 | 15.8222 | 15.05 | 15.8222 | 15.8222 | +0.694 (+4.59%) | 4,451,511 |
| 9 Oct 2017 | CNY | 15.2889 | 15.4444 | 14.9722 | 15.1278 | 15.1278 | +0.183 (+1.23%) | 3,297,344 |
| 29 Sep 2017 | CNY | 14.9333 | 15.1611 | 14.9 | 14.9444 | 14.9444 | -0.072 (-0.48%) | 2,617,092 |
| 28 Sep 2017 | CNY | 15.1389 | 15.2667 | 15 | 15.0167 | 15.0167 | -0.133 (-0.88%) | 2,485,146 |
| 27 Sep 2017 | CNY | 15.2167 | 15.4111 | 15.0222 | 15.15 | 15.15 | -0.078 (-0.51%) | 2,877,521 |
| 26 Sep 2017 | CNY | 16.0556 | 16.2222 | 14.7222 | 15.2278 | 15.2278 | -0.878 (-5.45%) | 5,855,005 |
| 25 Sep 2017 | CNY | 16.8167 | 17.0389 | 16.0333 | 16.1056 | 16.1056 | -0.767 (-4.54%) | 4,471,979 |
| 22 Sep 2017 | CNY | 16.5722 | 17.2167 | 16.4556 | 16.8722 | 16.8722 | +0.189 (+1.13%) | 6,419,939 |
| 21 Sep 2017 | CNY | 16.6667 | 16.8556 | 16.3778 | 16.6833 | 16.6833 | +0.005 (+0.03%) | 5,238,667 |
| 20 Sep 2017 | CNY | 16.5556 | 16.9167 | 16.2778 | 16.6778 | 16.6778 | +0.406 (+2.49%) | 5,403,108 |
| 19 Sep 2017 | CNY | 16.4056 | 16.9222 | 16.1611 | 16.2722 | 16.2722 | -0.283 (-1.71%) | 3,724,272 |
| 18 Sep 2017 | CNY | 16.2556 | 16.6 | 15.9333 | 16.5556 | 16.5556 | -0.056 (-0.33%) | 4,116,009 |
| 15 Sep 2017 | CNY | 16.7444 | 17.4722 | 16.6111 | 16.6111 | 16.6111 | -0.278 (-1.64%) | 6,065,805 |
| 14 Sep 2017 | CNY | 16.6222 | 17.1 | 16.4722 | 16.8889 | 16.8889 | +0.228 (+1.37%) | 4,431,778 |
| 13 Sep 2017 | CNY | 16.6111 | 17.7722 | 16.4111 | 16.6611 | 16.6611 | +0.011 (+0.07%) | 4,425,084 |
