| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 17.45 | 17.5833 | 17.2833 | 17.5167 | 17.5167 | +0.075 (+0.43%) | 1,429,800 |
| 24 Oct 2017 | CNY | 17.5 | 17.5917 | 17.1833 | 17.4417 | 17.4417 | -0.3 (-1.69%) | 2,172,516 |
| 23 Oct 2017 | CNY | 17.325 | 18.0667 | 17.2667 | 17.7417 | 17.7417 | +0.508 (+2.95%) | 3,438,619 |
| 20 Oct 2017 | CNY | 17.1417 | 17.2917 | 17.025 | 17.2333 | 17.2333 | +0.175 (+1.03%) | 1,104,103 |
| 19 Oct 2017 | CNY | 17.6167 | 17.6417 | 16.9917 | 17.0583 | 17.0583 | -0.492 (-2.80%) | 2,551,896 |
| 18 Oct 2017 | CNY | 17.6167 | 17.9167 | 17.4167 | 17.55 | 17.55 | -0.067 (-0.38%) | 1,873,560 |
| 17 Oct 2017 | CNY | 17.625 | 17.8333 | 17.4583 | 17.6167 | 17.6167 | +0.008 (+0.05%) | 1,398,000 |
| 16 Oct 2017 | CNY | 18.1667 | 18.2917 | 17.5 | 17.6083 | 17.6083 | -0.467 (-2.58%) | 2,645,920 |
| 13 Oct 2017 | CNY | 17.6 | 18.1667 | 17.5333 | 18.075 | 18.075 | +0.475 (+2.70%) | 2,849,928 |
| 12 Oct 2017 | CNY | 17.9667 | 17.9667 | 17.5 | 17.6 | 17.6 | -0.317 (-1.77%) | 2,279,983 |
| 11 Oct 2017 | CNY | 18.225 | 18.25 | 17.9 | 17.9167 | 17.9167 | -0.342 (-1.87%) | 2,325,120 |
| 10 Oct 2017 | CNY | 18.0667 | 18.2917 | 18.0667 | 18.2583 | 18.2583 | +0.183 (+1.01%) | 1,617,240 |
| 9 Oct 2017 | CNY | 18.3167 | 18.3333 | 17.9833 | 18.075 | 18.075 | +0.083 (+0.46%) | 1,567,844 |
| 29 Sep 2017 | CNY | 17.675 | 18.0333 | 17.675 | 17.9917 | 17.9917 | +0.292 (+1.65%) | 1,881,824 |
| 28 Sep 2017 | CNY | 17.7083 | 18.05 | 17.65 | 17.7 | 17.7 | -0.042 (-0.24%) | 2,046,403 |
| 27 Sep 2017 | CNY | 17.6417 | 17.775 | 17.5167 | 17.7417 | 17.7417 | +0.192 (+1.09%) | 1,546,003 |
| 26 Sep 2017 | CNY | 17.7917 | 17.9083 | 17.35 | 17.55 | 17.55 | -0.383 (-2.14%) | 2,846,283 |
| 25 Sep 2017 | CNY | 18.1333 | 18.2583 | 17.9167 | 17.9333 | 17.9333 | -0.142 (-0.78%) | 1,394,728 |
| 22 Sep 2017 | CNY | 18.1083 | 18.2167 | 18.0167 | 18.075 | 18.075 | -0.025 (-0.14%) | 1,780,560 |
| 21 Sep 2017 | CNY | 18.475 | 18.575 | 18.0917 | 18.1 | 18.1 | -0.442 (-2.38%) | 2,523,600 |
| 20 Sep 2017 | CNY | 18.5167 | 18.7083 | 18.2167 | 18.5417 | 18.5417 | +0.092 (+0.50%) | 2,692,200 |
| 19 Sep 2017 | CNY | 18.275 | 18.5583 | 18.275 | 18.45 | 18.45 | +0.158 (+0.87%) | 2,378,486 |
| 18 Sep 2017 | CNY | 18.3917 | 18.4583 | 18.0667 | 18.2917 | 18.2917 | -0.175 (-0.95%) | 2,555,743 |
| 15 Sep 2017 | CNY | 18.6083 | 18.625 | 18.4167 | 18.4667 | 18.4667 | -0.067 (-0.36%) | 2,286,981 |
| 14 Sep 2017 | CNY | 18.8083 | 18.95 | 18.4583 | 18.5333 | 18.5333 | -0.358 (-1.90%) | 3,759,960 |
| 13 Sep 2017 | CNY | 18.6917 | 19.0583 | 18.675 | 18.8917 | 18.8917 | +0.092 (+0.49%) | 2,629,363 |
| 12 Sep 2017 | CNY | 19.2917 | 19.3667 | 18.775 | 18.8 | 18.8 | -0.358 (-1.87%) | 4,299,360 |
| 11 Sep 2017 | CNY | 19.0167 | 19.225 | 18.975 | 19.1583 | 19.1583 | +0.083 (+0.44%) | 3,413,880 |
| 8 Sep 2017 | CNY | 19.2 | 19.3667 | 18.9583 | 19.075 | 19.075 | -0.342 (-1.76%) | 5,200,044 |
| 7 Sep 2017 | CNY | 19 | 19.8333 | 18.9667 | 19.4167 | 19.4167 | +0.442 (+2.33%) | 10,082,232 |
