| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 15.51 | 15.75 | 15.46 | 15.6 | 15.6 | +0.07 (+0.45%) | 1,382,050 |
| 24 Oct 2017 | CNY | 15.48 | 15.67 | 15.41 | 15.53 | 15.53 | +0.07 (+0.45%) | 1,500,002 |
| 23 Oct 2017 | CNY | 15.37 | 15.48 | 15.33 | 15.46 | 15.46 | -0.1 (-0.64%) | 1,375,746 |
| 20 Oct 2017 | CNY | 15.21 | 15.63 | 15.21 | 15.56 | 15.56 | +0.35 (+2.30%) | 1,583,444 |
| 19 Oct 2017 | CNY | 15.4 | 15.46 | 15.17 | 15.21 | 15.21 | -0.27 (-1.74%) | 1,613,737 |
| 18 Oct 2017 | CNY | 15.78 | 15.86 | 15.33 | 15.48 | 15.48 | -0.33 (-2.09%) | 2,445,425 |
| 17 Oct 2017 | CNY | 15.72 | 15.89 | 15.61 | 15.81 | 15.81 | +0.09 (+0.57%) | 1,843,964 |
| 16 Oct 2017 | CNY | 16.22 | 16.35 | 15.7 | 15.72 | 15.72 | -0.66 (-4.03%) | 4,009,550 |
| 13 Oct 2017 | CNY | 16.61 | 16.62 | 16.19 | 16.38 | 16.38 | -0.4 (-2.38%) | 6,152,164 |
| 12 Oct 2017 | CNY | 17.46 | 17.46 | 16.7 | 16.78 | 16.78 | +0.85 (+5.34%) | 14,836,166 |
| 11 Oct 2017 | CNY | 15.96 | 15.99 | 15.78 | 15.93 | 15.93 | +0.03 (+0.19%) | 1,349,900 |
| 10 Oct 2017 | CNY | 15.75 | 15.95 | 15.75 | 15.9 | 15.9 | +0.14 (+0.89%) | 1,206,950 |
| 9 Oct 2017 | CNY | 15.67 | 15.95 | 15.64 | 15.76 | 15.76 | +0.12 (+0.77%) | 890,487 |
| 29 Sep 2017 | CNY | 15.47 | 15.67 | 15.45 | 15.64 | 15.64 | +0.17 (+1.10%) | 1,204,800 |
| 28 Sep 2017 | CNY | 15.33 | 15.48 | 15.26 | 15.47 | 15.47 | +0.2 (+1.31%) | 1,208,587 |
| 27 Sep 2017 | CNY | 15.13 | 15.34 | 15.13 | 15.27 | 15.27 | +0.09 (+0.59%) | 790,387 |
| 26 Sep 2017 | CNY | 15.61 | 15.67 | 15.11 | 15.18 | 15.18 | -0.49 (-3.13%) | 1,484,765 |
| 25 Sep 2017 | CNY | 15.85 | 16.04 | 15.6 | 15.67 | 15.67 | -0.18 (-1.14%) | 1,156,865 |
| 22 Sep 2017 | CNY | 15.74 | 15.87 | 15.65 | 15.85 | 15.85 | +0.1 (+0.63%) | 1,332,477 |
| 21 Sep 2017 | CNY | 15.8 | 15.85 | 15.68 | 15.75 | 15.75 | -0.05 (-0.32%) | 1,399,536 |
| 20 Sep 2017 | CNY | 15.79 | 15.81 | 15.66 | 15.8 | 15.8 | 0.0 (0.0%) | 1,162,063 |
| 19 Sep 2017 | CNY | 15.77 | 15.85 | 15.69 | 15.8 | 15.8 | +0.01 (+0.06%) | 1,500,363 |
| 18 Sep 2017 | CNY | 15.73 | 15.97 | 15.62 | 15.79 | 15.79 | -0.02 (-0.13%) | 1,675,408 |
| 15 Sep 2017 | CNY | 16.08 | 16.08 | 15.73 | 15.81 | 15.81 | -0.24 (-1.50%) | 1,646,135 |
| 14 Sep 2017 | CNY | 16.1 | 16.27 | 15.92 | 16.05 | 16.05 | -0.03 (-0.19%) | 3,143,048 |
| 13 Sep 2017 | CNY | 15.76 | 16.1 | 15.7 | 16.08 | 16.08 | +0.33 (+2.10%) | 2,325,045 |
| 12 Sep 2017 | CNY | 16.03 | 16.08 | 15.72 | 15.75 | 15.75 | -0.27 (-1.69%) | 1,929,160 |
| 11 Sep 2017 | CNY | 16.15 | 16.16 | 15.93 | 16.02 | 16.02 | +0.09 (+0.56%) | 1,938,702 |
| 8 Sep 2017 | CNY | 15.73 | 15.94 | 15.66 | 15.93 | 15.93 | +0.15 (+0.95%) | 2,598,275 |
| 7 Sep 2017 | CNY | 15.82 | 15.99 | 15.77 | 15.78 | 15.78 | -0.03 (-0.19%) | 2,538,600 |
