| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 16.7889 | 17.85 | 16.6944 | 17.3889 | 17.3889 | +0.508 (+3.01%) | 5,266,962 |
| 30 Oct 2017 | CNY | 17.0833 | 17.1944 | 16.3972 | 16.8806 | 16.8806 | -0.314 (-1.83%) | 5,102,802 |
| 27 Oct 2017 | CNY | 16.7083 | 17.3333 | 16.7083 | 17.1944 | 17.1944 | +0.414 (+2.47%) | 5,079,153 |
| 26 Oct 2017 | CNY | 16.625 | 17.0194 | 16.625 | 16.7806 | 16.7806 | +0.044 (+0.27%) | 3,682,800 |
| 25 Oct 2017 | CNY | 16.1333 | 17.0833 | 15.7222 | 16.7361 | 16.7361 | +0.514 (+3.17%) | 5,003,280 |
| 24 Oct 2017 | CNY | 15.9722 | 16.225 | 15.6556 | 16.2222 | 16.2222 | +0.231 (+1.44%) | 2,535,120 |
| 23 Oct 2017 | CNY | 15.8333 | 16.0167 | 15.8111 | 15.9917 | 15.9917 | +0.142 (+0.89%) | 1,652,922 |
| 20 Oct 2017 | CNY | 15.8 | 15.9583 | 15.7944 | 15.85 | 15.85 | +0.028 (+0.18%) | 1,618,041 |
| 19 Oct 2017 | CNY | 15.8611 | 15.9389 | 15.7028 | 15.8222 | 15.8222 | -0.064 (-0.40%) | 1,953,514 |
| 18 Oct 2017 | CNY | 16.6222 | 16.6222 | 15.8861 | 15.8861 | 15.8861 | -0.864 (-5.16%) | 4,432,716 |
| 17 Oct 2017 | CNY | 16.4194 | 16.7778 | 16.3 | 16.75 | 16.75 | +0.319 (+1.94%) | 3,694,554 |
| 16 Oct 2017 | CNY | 16.5556 | 16.8111 | 16.2861 | 16.4306 | 16.4306 | -0.208 (-1.25%) | 2,757,240 |
| 13 Oct 2017 | CNY | 16.325 | 16.6611 | 16.2528 | 16.6389 | 16.6389 | +0.314 (+1.92%) | 1,931,770 |
| 12 Oct 2017 | CNY | 16.4167 | 16.5556 | 16.2528 | 16.325 | 16.325 | -0.169 (-1.03%) | 1,539,360 |
| 11 Oct 2017 | CNY | 16.6667 | 16.8472 | 16.3889 | 16.4944 | 16.4944 | -0.225 (-1.35%) | 2,287,440 |
| 10 Oct 2017 | CNY | 16.2722 | 16.7444 | 16.2083 | 16.7194 | 16.7194 | +0.414 (+2.54%) | 3,552,850 |
| 9 Oct 2017 | CNY | 16.2417 | 16.5194 | 16.1944 | 16.3056 | 16.3056 | +0.122 (+0.76%) | 2,928,042 |
| 29 Sep 2017 | CNY | 16.2667 | 16.4944 | 16.1333 | 16.1833 | 16.1833 | -0.286 (-1.74%) | 2,310,354 |
| 28 Sep 2017 | CNY | 16.5278 | 17.3472 | 16.45 | 16.4694 | 16.4694 | +0.428 (+2.67%) | 3,567,474 |
| 27 Sep 2017 | CNY | 15.8917 | 16.1111 | 15.4306 | 16.0417 | 16.0417 | +0.214 (+1.35%) | 979,200 |
| 26 Sep 2017 | CNY | 16.45 | 16.525 | 15.75 | 15.8278 | 15.8278 | -0.619 (-3.77%) | 2,255,994 |
| 25 Sep 2017 | CNY | 16.7861 | 16.7861 | 16.4472 | 16.4472 | 16.4472 | -0.339 (-2.02%) | 1,243,080 |
| 22 Sep 2017 | CNY | 16.9083 | 16.9139 | 16.5972 | 16.7861 | 16.7861 | -0.158 (-0.93%) | 1,752,159 |
| 21 Sep 2017 | CNY | 17.0139 | 17.2639 | 16.9194 | 16.9444 | 16.9444 | -0.019 (-0.11%) | 1,517,202 |
| 20 Sep 2017 | CNY | 16.7278 | 17.0139 | 16.7056 | 16.9639 | 16.9639 | +0.175 (+1.04%) | 1,239,120 |
| 19 Sep 2017 | CNY | 16.7778 | 17.0222 | 16.6806 | 16.7889 | 16.7889 | +0.014 (+0.08%) | 1,156,032 |
| 18 Sep 2017 | CNY | 16.7417 | 16.8028 | 16.6194 | 16.775 | 16.775 | +0.036 (+0.22%) | 1,023,786 |
| 15 Sep 2017 | CNY | 16.8333 | 16.9944 | 16.7 | 16.7389 | 16.7389 | -0.208 (-1.23%) | 1,275,840 |
| 14 Sep 2017 | CNY | 17.0111 | 17.2222 | 16.9194 | 16.9472 | 16.9472 | -0.306 (-1.77%) | 1,532,520 |
| 13 Sep 2017 | CNY | 16.825 | 17.3472 | 16.6944 | 17.2528 | 17.2528 | +0.197 (+1.16%) | 2,555,319 |
