| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 15.7903 | 16.9174 | 15.7903 | 16.6285 | 16.6285 | +0.591 (+3.68%) | 10,406,963 |
| 26 Oct 2017 | CNY | 15.7747 | 16.2172 | 15.6732 | 16.0376 | 16.0376 | +0.234 (+1.48%) | 7,193,914 |
| 25 Oct 2017 | CNY | 15.7226 | 15.8424 | 15.2384 | 15.8033 | 15.8033 | +0.06 (+0.38%) | 7,869,586 |
| 24 Oct 2017 | CNY | 15.5092 | 16.0558 | 15.2723 | 15.7434 | 15.7434 | +0.239 (+1.54%) | 8,242,694 |
| 23 Oct 2017 | CNY | 15.1656 | 15.5222 | 15.1395 | 15.504 | 15.504 | +0.497 (+3.31%) | 6,900,055 |
| 20 Oct 2017 | CNY | 15.0979 | 15.3009 | 14.8115 | 15.0068 | 15.0068 | -0.258 (-1.69%) | 4,886,511 |
| 19 Oct 2017 | CNY | 14.9859 | 15.3165 | 14.7334 | 15.2645 | 15.2645 | +0.154 (+1.02%) | 6,897,104 |
| 18 Oct 2017 | CNY | 14.8584 | 15.5925 | 14.7881 | 15.1109 | 15.1109 | +0.323 (+2.18%) | 8,637,042 |
| 17 Oct 2017 | CNY | 14.6293 | 14.8896 | 14.4601 | 14.7881 | 14.7881 | +0.057 (+0.39%) | 3,633,911 |
| 16 Oct 2017 | CNY | 14.7074 | 15.1421 | 14.6736 | 14.7308 | 14.7308 | -0.042 (-0.28%) | 5,995,343 |
| 13 Oct 2017 | CNY | 14.6423 | 15.0146 | 14.5642 | 14.7725 | 14.7725 | +0.146 (+1.00%) | 5,467,376 |
| 12 Oct 2017 | CNY | 15.038 | 15.0849 | 14.4627 | 14.6267 | 14.6267 | -0.768 (-4.99%) | 10,636,203 |
| 11 Oct 2017 | CNY | 16.1391 | 16.855 | 15.3322 | 15.3946 | 15.3946 | -0.625 (-3.90%) | 13,934,843 |
| 10 Oct 2017 | CNY | 15.1499 | 16.1391 | 15.0927 | 16.0194 | 16.0194 | +1.005 (+6.69%) | 13,493,988 |
| 9 Oct 2017 | CNY | 15.3894 | 15.5534 | 14.9339 | 15.0146 | 15.0146 | -0.344 (-2.24%) | 6,724,448 |
| 29 Sep 2017 | CNY | 15.0016 | 15.832 | 15.0016 | 15.3582 | 15.3582 | +0.338 (+2.25%) | 8,792,308 |
| 28 Sep 2017 | CNY | 15.0719 | 15.3296 | 14.9703 | 15.0198 | 15.0198 | -0.107 (-0.71%) | 6,489,100 |
| 27 Sep 2017 | CNY | 15.0198 | 15.2489 | 14.8948 | 15.1265 | 15.1265 | -0.266 (-1.72%) | 10,828,978 |
| 26 Sep 2017 | CNY | 16.6467 | 16.9695 | 14.9 | 15.392 | 15.392 | -1.164 (-7.03%) | 21,574,625 |
| 25 Sep 2017 | CNY | 16.2823 | 16.8159 | 16.0558 | 16.5556 | 16.5556 | +0.349 (+2.15%) | 16,452,812 |
| 22 Sep 2017 | CNY | 16.4124 | 16.6181 | 15.8424 | 16.2068 | 16.2068 | -0.469 (-2.81%) | 17,734,270 |
| 21 Sep 2017 | CNY | 17.1075 | 17.6281 | 16.5348 | 16.6753 | 16.6753 | -0.406 (-2.38%) | 22,365,576 |
| 20 Sep 2017 | CNY | 17.1491 | 17.5942 | 16.6597 | 17.0814 | 17.0814 | -0.57 (-3.23%) | 25,571,625 |
| 19 Sep 2017 | CNY | 16.3265 | 18.724 | 16.2719 | 17.6515 | 17.6515 | +0.023 (+0.13%) | 39,698,940 |
| 18 Sep 2017 | CNY | 19.2628 | 19.2628 | 17.6281 | 17.6281 | 17.6281 | -1.958 (-9.99%) | 20,704,310 |
| 15 Sep 2017 | CNY | 19.5856 | 19.5856 | 19.5856 | 19.5856 | 19.5856 | +1.78 (+10.00%) | 1,321,195 |
| 14 Sep 2017 | CNY | 17.8051 | 17.8051 | 17.8051 | 17.8051 | 17.8051 | +1.619 (+10.00%) | 1,596,269 |
| 13 Sep 2017 | CNY | 16.186 | 16.186 | 16.186 | 16.186 | 16.186 | +1.471 (+10.00%) | 1,644,542 |
| 12 Sep 2017 | CNY | 14.7152 | 14.7152 | 14.7152 | 14.7152 | 14.7152 | +1.338 (+10.00%) | 370,875 |
| 11 Sep 2017 | CNY | 13.3772 | 13.3772 | 13.3772 | 13.3772 | 13.3772 | +1.216 (+10.00%) | 289,898 |
