| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 16.24 | 16.33 | 16.19 | 16.28 | 16.28 | +0.08 (+0.49%) | 917,486 |
| 30 Oct 2017 | CNY | 16.26 | 16.4 | 16.05 | 16.2 | 16.2 | -0.13 (-0.80%) | 1,177,625 |
| 27 Oct 2017 | CNY | 16.58 | 16.58 | 16.24 | 16.33 | 16.33 | -0.13 (-0.79%) | 693,974 |
| 26 Oct 2017 | CNY | 16.47 | 16.56 | 16.36 | 16.46 | 16.46 | 0.0 (0.0%) | 529,901 |
| 25 Oct 2017 | CNY | 16.23 | 16.55 | 16.22 | 16.46 | 16.46 | +0.11 (+0.67%) | 930,324 |
| 24 Oct 2017 | CNY | 16.95 | 17 | 16.24 | 16.35 | 16.35 | -0.66 (-3.88%) | 1,872,751 |
| 23 Oct 2017 | CNY | 17.22 | 17.24 | 16.98 | 17.01 | 17.01 | -0.06 (-0.35%) | 948,598 |
| 20 Oct 2017 | CNY | 17.07 | 17.16 | 16.94 | 17.07 | 17.07 | 0.0 (0.0%) | 389,500 |
| 19 Oct 2017 | CNY | 16.92 | 17.27 | 16.92 | 17.07 | 17.07 | +0.07 (+0.41%) | 590,461 |
| 18 Oct 2017 | CNY | 17.38 | 17.5 | 16.92 | 17 | 17 | -0.4 (-2.30%) | 1,239,200 |
| 17 Oct 2017 | CNY | 17.15 | 17.5 | 17.15 | 17.4 | 17.4 | +0.16 (+0.93%) | 2,011,401 |
| 16 Oct 2017 | CNY | 17.27 | 17.34 | 17.11 | 17.24 | 17.24 | +0.01 (+0.06%) | 3,383,898 |
| 13 Oct 2017 | CNY | 17.22 | 17.34 | 17.02 | 17.23 | 17.23 | -0.03 (-0.17%) | 661,100 |
| 12 Oct 2017 | CNY | 17.35 | 17.5 | 17.03 | 17.26 | 17.26 | -0.21 (-1.20%) | 1,094,861 |
| 11 Oct 2017 | CNY | 17.47 | 17.91 | 17.35 | 17.47 | 17.47 | -0.02 (-0.11%) | 1,225,760 |
| 10 Oct 2017 | CNY | 17.55 | 17.6 | 17.3 | 17.49 | 17.49 | -0.14 (-0.79%) | 809,400 |
| 9 Oct 2017 | CNY | 17.5 | 18 | 17.4 | 17.63 | 17.63 | +0.16 (+0.92%) | 2,273,713 |
| 29 Sep 2017 | CNY | 16.81 | 17.48 | 16.65 | 17.47 | 17.47 | +0.66 (+3.93%) | 4,530,700 |
| 28 Sep 2017 | CNY | 16.15 | 17.17 | 15.98 | 16.81 | 16.81 | +0.64 (+3.96%) | 3,471,970 |
| 27 Sep 2017 | CNY | 16.11 | 16.26 | 16.11 | 16.17 | 16.17 | 0.0 (0.0%) | 401,198 |
| 26 Sep 2017 | CNY | 16.18 | 16.32 | 16.16 | 16.17 | 16.17 | -0.03 (-0.19%) | 977,038 |
| 25 Sep 2017 | CNY | 16.22 | 16.3 | 16.15 | 16.2 | 16.2 | +0.05 (+0.31%) | 824,438 |
| 22 Sep 2017 | CNY | 16.11 | 16.28 | 16.02 | 16.15 | 16.15 | -0.06 (-0.37%) | 958,938 |
| 21 Sep 2017 | CNY | 16.48 | 16.49 | 16.17 | 16.21 | 16.21 | -0.01 (-0.06%) | 557,410 |
| 20 Sep 2017 | CNY | 16.42 | 16.5 | 16.12 | 16.22 | 16.22 | -0.22 (-1.34%) | 1,094,900 |
| 19 Sep 2017 | CNY | 16.68 | 16.79 | 16.4 | 16.44 | 16.44 | -0.23 (-1.38%) | 867,600 |
| 18 Sep 2017 | CNY | 16.71 | 16.88 | 16.65 | 16.67 | 16.67 | -0.03 (-0.18%) | 807,700 |
| 15 Sep 2017 | CNY | 16.62 | 16.83 | 16.51 | 16.7 | 16.7 | +0.08 (+0.48%) | 1,285,800 |
| 14 Sep 2017 | CNY | 16.36 | 16.64 | 16.36 | 16.62 | 16.62 | +0.26 (+1.59%) | 1,123,697 |
| 13 Sep 2017 | CNY | 16.36 | 16.62 | 16.24 | 16.36 | 16.36 | -0.04 (-0.24%) | 1,650,500 |
