| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 19.0194 | 20.2574 | 19.0144 | 19.9923 | 19.9923 | +0.813 (+4.24%) | 3,928,525 |
| 24 Oct 2017 | CNY | 18.4567 | 19.4521 | 18.3417 | 19.1795 | 19.1795 | +0.715 (+3.87%) | 3,167,631 |
| 23 Oct 2017 | CNY | 18.5543 | 18.6318 | 18.4017 | 18.4642 | 18.4642 | -0.293 (-1.56%) | 1,932,494 |
| 20 Oct 2017 | CNY | 18.3792 | 18.7819 | 18.3142 | 18.7569 | 18.7569 | +0.348 (+1.89%) | 1,795,248 |
| 19 Oct 2017 | CNY | 18.8569 | 18.9919 | 18.3842 | 18.4092 | 18.4092 | -0.463 (-2.45%) | 1,896,891 |
| 18 Oct 2017 | CNY | 18.7819 | 19.3071 | 18.6518 | 18.8719 | 18.8719 | +0.087 (+0.47%) | 2,012,769 |
| 17 Oct 2017 | CNY | 19.052 | 19.2245 | 18.7669 | 18.7844 | 18.7844 | -0.177 (-0.94%) | 2,038,055 |
| 16 Oct 2017 | CNY | 19.5071 | 19.5822 | 18.8069 | 18.9619 | 18.9619 | -0.603 (-3.08%) | 2,461,017 |
| 13 Oct 2017 | CNY | 18.7268 | 19.8823 | 18.6843 | 19.5646 | 19.5646 | +0.668 (+3.53%) | 4,458,931 |
| 12 Oct 2017 | CNY | 18.7569 | 18.9519 | 18.5068 | 18.8969 | 18.8969 | 0.0 (0.0%) | 3,061,110 |
| 11 Oct 2017 | CNY | 18.9719 | 19.1045 | 18.5818 | 18.8969 | 18.8969 | -0.223 (-1.16%) | 4,051,580 |
| 10 Oct 2017 | CNY | 19.0069 | 19.3821 | 18.7243 | 19.1195 | 19.1195 | -0.383 (-1.96%) | 6,577,662 |
| 9 Oct 2017 | CNY | 19.0144 | 20.2074 | 19.0094 | 19.5021 | 19.5021 | -0.103 (-0.52%) | 10,506,667 |
| 29 Sep 2017 | CNY | 19.197 | 19.6522 | 18.7594 | 19.6047 | 19.6047 | +0.338 (+1.75%) | 5,603,841 |
| 28 Sep 2017 | CNY | 18.4017 | 19.6472 | 18.0341 | 19.267 | 19.267 | +1.105 (+6.09%) | 8,133,370 |
| 27 Sep 2017 | CNY | 18.4918 | 19.097 | 18.0116 | 18.1616 | 18.1616 | -0.138 (-0.75%) | 6,414,693 |
| 26 Sep 2017 | CNY | 18.4142 | 18.4317 | 17.8315 | 18.2992 | 18.2992 | -0.295 (-1.59%) | 5,795,000 |
| 25 Sep 2017 | CNY | 17.7565 | 19.132 | 17.4114 | 18.5943 | 18.5943 | +0.698 (+3.90%) | 10,332,787 |
| 22 Sep 2017 | CNY | 17.799 | 18.4692 | 17.6765 | 17.8965 | 17.8965 | +0.225 (+1.27%) | 9,636,705 |
| 21 Sep 2017 | CNY | 18.0066 | 18.5018 | 17.5414 | 17.6715 | 17.6715 | +0.788 (+4.67%) | 14,804,222 |
| 20 Sep 2017 | CNY | 15.3556 | 16.8837 | 15.2831 | 16.8837 | 16.8837 | +1.536 (+10.01%) | 7,578,264 |
| 19 Sep 2017 | CNY | 15.3056 | 15.4882 | 15.2556 | 15.3481 | 15.3481 | +0.04 (+0.26%) | 1,385,346 |
| 18 Sep 2017 | CNY | 15.2606 | 15.3606 | 15.098 | 15.3081 | 15.3081 | +0.043 (+0.28%) | 2,143,993 |
| 15 Sep 2017 | CNY | 15.7908 | 15.8708 | 15.1705 | 15.2656 | 15.2656 | -0.508 (-3.22%) | 4,792,066 |
| 14 Sep 2017 | CNY | 15.9183 | 16.0559 | 15.6507 | 15.7733 | 15.7733 | -0.105 (-0.66%) | 3,986,144 |
| 13 Sep 2017 | CNY | 15.9058 | 15.9083 | 15.7307 | 15.8783 | 15.8783 | -0.028 (-0.17%) | 1,745,482 |
| 12 Sep 2017 | CNY | 16.0809 | 16.1934 | 15.6607 | 15.9058 | 15.9058 | -0.253 (-1.56%) | 3,765,289 |
| 11 Sep 2017 | CNY | 15.6682 | 16.2009 | 15.6457 | 16.1584 | 16.1584 | +0.435 (+2.77%) | 4,198,175 |
| 8 Sep 2017 | CNY | 16.0934 | 16.1234 | 15.5207 | 15.7232 | 15.7232 | -0.438 (-2.71%) | 4,956,054 |
| 7 Sep 2017 | CNY | 16.0334 | 16.551 | 15.9558 | 16.1609 | 16.1609 | +0.155 (+0.97%) | 4,258,109 |
