| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 16.59 | 16.75 | 15.15 | 15.25 | 15.25 | -1.3 (-7.85%) | 3,730,100 |
| 27 Oct 2017 | CNY | 16.44 | 17 | 16.32 | 16.55 | 16.55 | +0.24 (+1.47%) | 5,184,688 |
| 26 Oct 2017 | CNY | 15.76 | 16.36 | 15.76 | 16.31 | 16.31 | +0.3 (+1.87%) | 3,734,838 |
| 25 Oct 2017 | CNY | 15.8 | 16.02 | 15.58 | 16.01 | 16.01 | +0.22 (+1.39%) | 1,543,475 |
| 24 Oct 2017 | CNY | 16.07 | 16.08 | 15.5 | 15.79 | 15.79 | -0.29 (-1.80%) | 1,651,122 |
| 23 Oct 2017 | CNY | 15.99 | 16.11 | 15.92 | 16.08 | 16.08 | +0.06 (+0.37%) | 1,177,198 |
| 20 Oct 2017 | CNY | 15.78 | 16.06 | 15.58 | 16.02 | 16.02 | +0.26 (+1.65%) | 1,335,072 |
| 19 Oct 2017 | CNY | 16.18 | 16.5 | 15.7 | 15.76 | 15.76 | -0.41 (-2.54%) | 2,063,348 |
| 18 Oct 2017 | CNY | 16.65 | 16.98 | 16.05 | 16.17 | 16.17 | -0.62 (-3.69%) | 2,396,172 |
| 17 Oct 2017 | CNY | 16.65 | 17.05 | 16.55 | 16.79 | 16.79 | -0.06 (-0.36%) | 1,625,100 |
| 16 Oct 2017 | CNY | 18.1 | 18.12 | 16.84 | 16.85 | 16.85 | -1.5 (-8.17%) | 4,836,850 |
| 13 Oct 2017 | CNY | 18.38 | 18.51 | 18.02 | 18.35 | 18.35 | +0.01 (+0.05%) | 2,364,597 |
| 12 Oct 2017 | CNY | 18.18 | 18.78 | 18.09 | 18.34 | 18.34 | +0.25 (+1.38%) | 3,167,470 |
| 11 Oct 2017 | CNY | 19 | 19 | 18.09 | 18.09 | 18.09 | -0.99 (-5.19%) | 4,649,272 |
| 10 Oct 2017 | CNY | 18.83 | 19.14 | 18.41 | 19.08 | 19.08 | +0.27 (+1.44%) | 4,586,972 |
| 9 Oct 2017 | CNY | 19.36 | 19.48 | 18.8 | 18.81 | 18.81 | -0.53 (-2.74%) | 5,410,450 |
| 29 Sep 2017 | CNY | 19.17 | 19.99 | 18.86 | 19.34 | 19.34 | -0.06 (-0.31%) | 7,374,746 |
| 28 Sep 2017 | CNY | 19.24 | 19.57 | 19 | 19.4 | 19.4 | -0.27 (-1.37%) | 7,229,422 |
| 27 Sep 2017 | CNY | 18.23 | 19.88 | 18.23 | 19.67 | 19.67 | +1.28 (+6.96%) | 10,833,101 |
| 26 Sep 2017 | CNY | 18.85 | 18.86 | 17.75 | 18.39 | 18.39 | -0.65 (-3.41%) | 7,392,867 |
| 25 Sep 2017 | CNY | 17.56 | 19.7 | 17.56 | 19.04 | 19.04 | +1.1 (+6.13%) | 12,487,828 |
| 22 Sep 2017 | CNY | 17.2 | 18.35 | 16.6 | 17.94 | 17.94 | +0.63 (+3.64%) | 5,656,895 |
| 21 Sep 2017 | CNY | 17.26 | 17.85 | 17.2 | 17.31 | 17.31 | 0.0 (0.0%) | 3,490,430 |
| 20 Sep 2017 | CNY | 17.26 | 17.32 | 16.96 | 17.31 | 17.31 | +0.11 (+0.64%) | 1,918,000 |
| 19 Sep 2017 | CNY | 16.95 | 17.3 | 16.93 | 17.2 | 17.2 | +0.27 (+1.59%) | 2,394,250 |
| 18 Sep 2017 | CNY | 16.85 | 16.94 | 16.68 | 16.93 | 16.93 | +0.01 (+0.06%) | 1,199,950 |
| 15 Sep 2017 | CNY | 16.88 | 16.99 | 16.75 | 16.92 | 16.92 | +0.06 (+0.36%) | 1,423,200 |
| 14 Sep 2017 | CNY | 17.19 | 17.29 | 16.78 | 16.86 | 16.86 | -0.3 (-1.75%) | 1,874,350 |
| 13 Sep 2017 | CNY | 17.4 | 17.48 | 16.9 | 17.16 | 17.16 | -0.17 (-0.98%) | 2,419,780 |
| 12 Sep 2017 | CNY | 17.85 | 17.98 | 17.31 | 17.33 | 17.33 | -0.68 (-3.78%) | 3,709,050 |
