| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 18.1584 | 18.2469 | 18.0062 | 18.2407 | 18.2407 | +0.082 (+0.45%) | 3,438,459 |
| 19 Oct 2017 | CNY | 17.6296 | 18.1996 | 17.5123 | 18.1584 | 18.1584 | +0.467 (+2.64%) | 5,637,016 |
| 18 Oct 2017 | CNY | 17.7778 | 18.1111 | 17.6502 | 17.6914 | 17.6914 | -0.251 (-1.40%) | 4,687,372 |
| 17 Oct 2017 | CNY | 17.6337 | 18.1502 | 17.6337 | 17.9424 | 17.9424 | +0.319 (+1.81%) | 3,762,028 |
| 16 Oct 2017 | CNY | 18.5864 | 18.5864 | 17.4774 | 17.6235 | 17.6235 | -0.87 (-4.71%) | 7,236,433 |
| 13 Oct 2017 | CNY | 18.2222 | 18.7798 | 18.2202 | 18.4938 | 18.4938 | +0.28 (+1.54%) | 5,224,500 |
| 12 Oct 2017 | CNY | 18.9362 | 19.0885 | 18.107 | 18.214 | 18.214 | -0.922 (-4.82%) | 9,039,259 |
| 11 Oct 2017 | CNY | 20.1646 | 20.5309 | 19.1358 | 19.1358 | 19.1358 | -0.856 (-4.28%) | 11,121,580 |
| 10 Oct 2017 | CNY | 19.1152 | 20.3868 | 19.0329 | 19.9918 | 19.9918 | +1.029 (+5.43%) | 11,751,480 |
| 9 Oct 2017 | CNY | 18.5165 | 19.0329 | 18.3169 | 18.963 | 18.963 | +0.8 (+4.41%) | 7,340,932 |
| 29 Sep 2017 | CNY | 18.0658 | 18.4054 | 18.0309 | 18.1626 | 18.1626 | +0.134 (+0.74%) | 4,760,127 |
| 28 Sep 2017 | CNY | 18.1296 | 18.3128 | 18.0288 | 18.0288 | 18.0288 | -0.15 (-0.83%) | 5,713,663 |
| 27 Sep 2017 | CNY | 17.928 | 18.4774 | 17.9218 | 18.179 | 18.179 | +0.097 (+0.53%) | 6,010,264 |
| 26 Sep 2017 | CNY | 19.0123 | 19.0123 | 17.928 | 18.0823 | 18.0823 | -1.023 (-5.35%) | 13,387,866 |
| 25 Sep 2017 | CNY | 18.8272 | 19.3395 | 18.7263 | 19.1049 | 19.1049 | +0.2 (+1.06%) | 9,044,630 |
| 22 Sep 2017 | CNY | 19.6379 | 19.8395 | 18.6255 | 18.9054 | 18.9054 | -0.973 (-4.90%) | 14,070,895 |
| 21 Sep 2017 | CNY | 19.7551 | 20.5638 | 19.7551 | 19.8786 | 19.8786 | -0.01 (-0.05%) | 10,175,382 |
| 20 Sep 2017 | CNY | 20.1337 | 20.4609 | 19.8621 | 19.8889 | 19.8889 | -0.523 (-2.56%) | 10,220,414 |
| 19 Sep 2017 | CNY | 19.5864 | 20.5309 | 19.4815 | 20.4115 | 20.4115 | +0.724 (+3.68%) | 11,931,805 |
| 18 Sep 2017 | CNY | 20.1646 | 20.9877 | 19.2551 | 19.6872 | 19.6872 | -0.87 (-4.23%) | 19,376,800 |
| 15 Sep 2017 | CNY | 22.572 | 22.7778 | 20.5576 | 20.5576 | 20.5576 | -2.284 (-10.00%) | 29,544,489 |
| 14 Sep 2017 | CNY | 20.5741 | 22.8498 | 20.5741 | 22.8416 | 22.8416 | +2.07 (+9.97%) | 30,774,909 |
| 13 Sep 2017 | CNY | 19.9177 | 21.1934 | 19.8971 | 20.7716 | 20.7716 | +0.802 (+4.02%) | 21,525,980 |
| 12 Sep 2017 | CNY | 20.3066 | 21.3292 | 19.9589 | 19.9691 | 19.9691 | -0.71 (-3.43%) | 27,704,050 |
| 11 Sep 2017 | CNY | 21.1934 | 21.5844 | 19.5885 | 20.679 | 20.679 | +0.422 (+2.08%) | 32,198,967 |
| 8 Sep 2017 | CNY | 18.251 | 20.2572 | 18.1111 | 20.2572 | 20.2572 | +1.842 (+10.00%) | 37,376,986 |
| 7 Sep 2017 | CNY | 17.6029 | 19.0103 | 17.3045 | 18.4156 | 18.4156 | +0.601 (+3.37%) | 28,083,704 |
| 6 Sep 2017 | CNY | 17.3045 | 18.3539 | 17.2243 | 17.8148 | 17.8148 | +0.276 (+1.57%) | 19,792,471 |
| 5 Sep 2017 | CNY | 17.1914 | 17.8313 | 17.1358 | 17.5391 | 17.5391 | +0.253 (+1.46%) | 11,572,758 |
| 4 Sep 2017 | CNY | 17.7572 | 17.9589 | 17.1811 | 17.286 | 17.286 | -0.535 (-3.00%) | 16,065,935 |
