| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 19.63 | 19.65 | 18.95 | 19.58 | 19.58 | +0.04 (+0.20%) | 18,140,209 |
| 27 Oct 2017 | CNY | 19.57 | 19.64 | 19.39 | 19.54 | 19.54 | +0.02 (+0.10%) | 8,203,344 |
| 26 Oct 2017 | CNY | 19.6 | 19.64 | 19.33 | 19.52 | 19.52 | -0.07 (-0.36%) | 13,892,917 |
| 25 Oct 2017 | CNY | 18.99 | 19.74 | 18.95 | 19.59 | 19.59 | +0.56 (+2.94%) | 23,978,738 |
| 24 Oct 2017 | CNY | 18.74 | 19.14 | 18.71 | 19.03 | 19.03 | +0.25 (+1.33%) | 19,511,451 |
| 23 Oct 2017 | CNY | 18.63 | 18.83 | 18.55 | 18.78 | 18.78 | +0.28 (+1.51%) | 13,831,805 |
| 20 Oct 2017 | CNY | 18.4 | 18.56 | 18.39 | 18.5 | 18.5 | +0.08 (+0.43%) | 5,093,609 |
| 19 Oct 2017 | CNY | 18.34 | 18.57 | 18.31 | 18.42 | 18.42 | +0.13 (+0.71%) | 8,389,806 |
| 18 Oct 2017 | CNY | 18.43 | 18.43 | 18.26 | 18.29 | 18.29 | -0.14 (-0.76%) | 6,290,375 |
| 17 Oct 2017 | CNY | 18.41 | 18.48 | 18.37 | 18.43 | 18.43 | +0.03 (+0.16%) | 5,348,105 |
| 16 Oct 2017 | CNY | 18.6 | 18.72 | 18.39 | 18.4 | 18.4 | -0.16 (-0.86%) | 8,368,380 |
| 13 Oct 2017 | CNY | 18.63 | 18.67 | 18.51 | 18.56 | 18.56 | -0.01 (-0.05%) | 7,431,563 |
| 12 Oct 2017 | CNY | 18.56 | 18.64 | 18.45 | 18.57 | 18.57 | +0.1 (+0.54%) | 7,007,757 |
| 11 Oct 2017 | CNY | 18.56 | 18.78 | 18.42 | 18.47 | 18.47 | -0.06 (-0.32%) | 11,894,318 |
| 10 Oct 2017 | CNY | 18.39 | 18.6 | 18.39 | 18.53 | 18.53 | +0.29 (+1.59%) | 14,893,787 |
| 9 Oct 2017 | CNY | 18.25 | 18.35 | 18.18 | 18.24 | 18.24 | +0.13 (+0.72%) | 6,884,041 |
| 29 Sep 2017 | CNY | 18.18 | 18.18 | 17.97 | 18.11 | 18.11 | -0.01 (-0.06%) | 11,305,969 |
| 28 Sep 2017 | CNY | 18.3 | 18.34 | 18.11 | 18.12 | 18.12 | +0.06 (+0.33%) | 8,179,523 |
| 27 Sep 2017 | CNY | 18.01 | 18.12 | 17.98 | 18.06 | 18.06 | +0.06 (+0.33%) | 3,377,267 |
| 26 Sep 2017 | CNY | 18.01 | 18.09 | 17.91 | 18 | 18 | -0.01 (-0.06%) | 4,712,716 |
| 25 Sep 2017 | CNY | 18.03 | 18.16 | 17.98 | 18.01 | 18.01 | 0.0 (0.0%) | 5,200,796 |
| 22 Sep 2017 | CNY | 18.09 | 18.14 | 17.99 | 18.01 | 18.01 | -0.1 (-0.55%) | 5,137,744 |
| 21 Sep 2017 | CNY | 18.12 | 18.29 | 18.08 | 18.11 | 18.11 | -0.12 (-0.66%) | 6,495,517 |
| 20 Sep 2017 | CNY | 18.25 | 18.27 | 18.18 | 18.23 | 18.23 | 0.0 (0.0%) | 4,716,257 |
| 19 Sep 2017 | CNY | 18.35 | 18.35 | 18.16 | 18.23 | 18.23 | -0.13 (-0.71%) | 5,233,893 |
| 18 Sep 2017 | CNY | 18.33 | 18.46 | 18.25 | 18.36 | 18.36 | +0.01 (+0.05%) | 5,354,109 |
| 15 Sep 2017 | CNY | 18.47 | 18.47 | 18.3 | 18.35 | 18.35 | -0.13 (-0.70%) | 6,984,028 |
| 14 Sep 2017 | CNY | 18.57 | 18.59 | 18.31 | 18.48 | 18.48 | -0.08 (-0.43%) | 10,058,663 |
| 13 Sep 2017 | CNY | 18.1 | 18.66 | 18.1 | 18.56 | 18.56 | +0.45 (+2.48%) | 13,663,002 |
| 12 Sep 2017 | CNY | 18.2 | 18.22 | 18.02 | 18.11 | 18.11 | -0.1 (-0.55%) | 10,118,312 |
