| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 16.6313 | 17.0625 | 16.5625 | 16.9313 | 16.9313 | +0.169 (+1.01%) | 3,473,747 |
| 24 Oct 2017 | CNY | 16.825 | 16.9813 | 16.4688 | 16.7625 | 16.7625 | -0.456 (-2.65%) | 4,510,265 |
| 23 Oct 2017 | CNY | 15.9375 | 17.5938 | 15.8875 | 17.2188 | 17.2188 | +1.225 (+7.66%) | 7,796,622 |
| 20 Oct 2017 | CNY | 15.6125 | 16.0188 | 15.5813 | 15.9938 | 15.9938 | +0.306 (+1.95%) | 2,090,156 |
| 19 Oct 2017 | CNY | 16.1375 | 16.2313 | 15.4375 | 15.6875 | 15.6875 | -0.425 (-2.64%) | 3,090,348 |
| 18 Oct 2017 | CNY | 16.925 | 17.1 | 16.0625 | 16.1125 | 16.1125 | -0.769 (-4.55%) | 3,423,808 |
| 17 Oct 2017 | CNY | 16.8188 | 17.0625 | 16.7813 | 16.8813 | 16.8813 | +0.062 (+0.37%) | 2,147,081 |
| 16 Oct 2017 | CNY | 17.5063 | 17.65 | 16.5813 | 16.8188 | 16.8188 | -1.075 (-6.01%) | 5,170,939 |
| 13 Oct 2017 | CNY | 17.675 | 18.0938 | 17.5625 | 17.8938 | 17.8938 | +0.156 (+0.88%) | 2,936,403 |
| 12 Oct 2017 | CNY | 18.2625 | 18.3625 | 17.5063 | 17.7375 | 17.7375 | -0.55 (-3.01%) | 4,482,566 |
| 11 Oct 2017 | CNY | 18.3125 | 18.9438 | 18.1375 | 18.2875 | 18.2875 | -0.237 (-1.28%) | 5,156,883 |
| 10 Oct 2017 | CNY | 17.7313 | 18.6563 | 17.7188 | 18.525 | 18.525 | +0.794 (+4.48%) | 5,655,891 |
| 9 Oct 2017 | CNY | 17.8125 | 18 | 17.6125 | 17.7313 | 17.7313 | +0.181 (+1.03%) | 2,675,852 |
| 29 Sep 2017 | CNY | 18.1875 | 18.4938 | 16.7375 | 17.55 | 17.55 | -0.762 (-4.16%) | 6,723,560 |
| 28 Sep 2017 | CNY | 18.3188 | 18.775 | 18.3 | 18.3125 | 18.3125 | -0.294 (-1.58%) | 3,615,072 |
| 27 Sep 2017 | CNY | 18.5375 | 18.8688 | 18.2563 | 18.6063 | 18.6063 | +0.05 (+0.27%) | 3,931,144 |
| 26 Sep 2017 | CNY | 19.6875 | 19.75 | 18.3 | 18.5563 | 18.5563 | -1.444 (-7.22%) | 9,440,443 |
| 25 Sep 2017 | CNY | 19.0875 | 20.3125 | 18.9375 | 20 | 20 | +0.756 (+3.93%) | 10,254,251 |
| 22 Sep 2017 | CNY | 18.6875 | 19.725 | 18.5625 | 19.2438 | 19.2438 | +0.487 (+2.60%) | 6,945,955 |
| 21 Sep 2017 | CNY | 19.375 | 19.5 | 18.75 | 18.7563 | 18.7563 | -0.713 (-3.66%) | 5,139,500 |
| 20 Sep 2017 | CNY | 18.7625 | 19.6813 | 18.7625 | 19.4688 | 19.4688 | +0.537 (+2.84%) | 6,315,304 |
| 19 Sep 2017 | CNY | 18.85 | 19.2438 | 18.825 | 18.9313 | 18.9313 | +0.106 (+0.56%) | 4,302,195 |
| 18 Sep 2017 | CNY | 19.4 | 19.45 | 18.6313 | 18.825 | 18.825 | -0.988 (-4.98%) | 7,476,046 |
| 15 Sep 2017 | CNY | 20.6438 | 20.9875 | 19.5063 | 19.8125 | 19.8125 | -1.106 (-5.29%) | 9,333,403 |
| 14 Sep 2017 | CNY | 20.3125 | 21.0688 | 20.1875 | 20.9188 | 20.9188 | +0.281 (+1.36%) | 10,743,409 |
| 13 Sep 2017 | CNY | 19.9375 | 20.7438 | 19.4375 | 20.6375 | 20.6375 | +0.525 (+2.61%) | 11,076,924 |
| 12 Sep 2017 | CNY | 21.0313 | 21.225 | 19.825 | 20.1125 | 20.1125 | -1.288 (-6.02%) | 13,932,324 |
| 11 Sep 2017 | CNY | 19.8938 | 21.8125 | 19.8875 | 21.4 | 21.4 | +1.525 (+7.67%) | 16,996,150 |
| 8 Sep 2017 | CNY | 19.35 | 20.025 | 19.0625 | 19.875 | 19.875 | +0.256 (+1.31%) | 10,679,563 |
| 7 Sep 2017 | CNY | 19.1438 | 20.2063 | 18.9938 | 19.6188 | 19.6188 | +0.431 (+2.25%) | 13,213,065 |
