| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 17.3707 | 17.6636 | 17.2217 | 17.3707 | 17.3707 | -0.103 (-0.59%) | 1,200,710 |
| 26 Oct 2017 | CNY | 17.2011 | 17.4735 | 17.0366 | 17.4735 | 17.4735 | +0.165 (+0.95%) | 1,335,470 |
| 25 Oct 2017 | CNY | 16.9082 | 17.345 | 16.8105 | 17.309 | 17.309 | +0.355 (+2.09%) | 1,313,876 |
| 24 Oct 2017 | CNY | 16.8465 | 16.9544 | 16.4713 | 16.9544 | 16.9544 | +0.031 (+0.18%) | 908,302 |
| 23 Oct 2017 | CNY | 16.682 | 16.9955 | 16.6512 | 16.9236 | 16.9236 | +0.242 (+1.45%) | 841,617 |
| 20 Oct 2017 | CNY | 16.3942 | 16.7283 | 16.3583 | 16.682 | 16.682 | +0.329 (+2.01%) | 751,664 |
| 19 Oct 2017 | CNY | 16.6204 | 16.7386 | 16.3069 | 16.3531 | 16.3531 | -0.334 (-2.00%) | 1,038,476 |
| 18 Oct 2017 | CNY | 17.602 | 17.7304 | 16.6409 | 16.6872 | 16.6872 | -1.043 (-5.88%) | 3,075,101 |
| 17 Oct 2017 | CNY | 17.7047 | 18.0594 | 17.4632 | 17.7304 | 17.7304 | -0.051 (-0.29%) | 1,713,649 |
| 16 Oct 2017 | CNY | 18.2547 | 18.5681 | 17.6277 | 17.7818 | 17.7818 | -0.565 (-3.08%) | 2,231,962 |
| 13 Oct 2017 | CNY | 17.8178 | 18.4397 | 17.6688 | 18.3472 | 18.3472 | +0.591 (+3.33%) | 3,013,321 |
| 12 Oct 2017 | CNY | 17.9257 | 18.157 | 17.4735 | 17.7561 | 17.7561 | -0.129 (-0.72%) | 2,142,999 |
| 11 Oct 2017 | CNY | 18.4397 | 18.6555 | 17.8332 | 17.8846 | 17.8846 | -0.545 (-2.96%) | 2,902,763 |
| 10 Oct 2017 | CNY | 17.936 | 18.4294 | 17.7304 | 18.4294 | 18.4294 | +0.545 (+3.05%) | 2,466,328 |
| 9 Oct 2017 | CNY | 18.3985 | 18.3985 | 17.6277 | 17.8846 | 17.8846 | -0.087 (-0.49%) | 2,377,379 |
| 29 Sep 2017 | CNY | 18.1159 | 18.7326 | 17.8641 | 17.972 | 17.972 | -0.252 (-1.38%) | 3,010,798 |
| 28 Sep 2017 | CNY | 18.2649 | 18.6555 | 18.1159 | 18.2238 | 18.2238 | -0.211 (-1.14%) | 2,794,471 |
| 27 Sep 2017 | CNY | 17.602 | 18.6452 | 17.566 | 18.4345 | 18.4345 | +0.73 (+4.12%) | 3,480,671 |
| 26 Sep 2017 | CNY | 18.7583 | 18.7583 | 17.2319 | 17.7047 | 17.7047 | -1.105 (-5.87%) | 4,984,359 |
| 25 Sep 2017 | CNY | 18.2701 | 19.524 | 17.8949 | 18.8097 | 18.8097 | +0.74 (+4.10%) | 7,475,331 |
| 22 Sep 2017 | CNY | 17.1651 | 18.8097 | 16.8002 | 18.0696 | 18.0696 | +0.904 (+5.27%) | 5,270,591 |
| 21 Sep 2017 | CNY | 17.8641 | 17.8692 | 17.1394 | 17.1651 | 17.1651 | -0.612 (-3.44%) | 3,106,745 |
| 20 Sep 2017 | CNY | 17.2576 | 17.9566 | 17.2114 | 17.7767 | 17.7767 | +0.391 (+2.25%) | 4,713,191 |
| 19 Sep 2017 | CNY | 16.6769 | 17.7767 | 16.6769 | 17.3861 | 17.3861 | +0.709 (+4.25%) | 5,188,643 |
| 18 Sep 2017 | CNY | 16.8002 | 16.8927 | 16.2555 | 16.6769 | 16.6769 | -0.087 (-0.52%) | 1,596,148 |
| 15 Sep 2017 | CNY | 16.7283 | 17.1292 | 16.4919 | 16.7643 | 16.7643 | +0.026 (+0.15%) | 2,884,149 |
| 14 Sep 2017 | CNY | 16.6975 | 17.2011 | 16.5587 | 16.7386 | 16.7386 | +0.247 (+1.50%) | 3,297,993 |
| 13 Sep 2017 | CNY | 16.1835 | 16.497 | 15.9934 | 16.4919 | 16.4919 | +0.314 (+1.94%) | 1,316,746 |
| 12 Sep 2017 | CNY | 16.7026 | 16.7951 | 16.0859 | 16.1784 | 16.1784 | -0.514 (-3.08%) | 2,135,895 |
| 11 Sep 2017 | CNY | 16.3326 | 16.6923 | 16.3326 | 16.6923 | 16.6923 | +0.252 (+1.53%) | 1,491,896 |
