| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 14.33 | 14.79 | 14.29 | 14.55 | 14.55 | +0.26 (+1.82%) | 7,085,159 |
| 7 Nov 2017 | CNY | 14.35 | 14.35 | 14.14 | 14.29 | 14.29 | -0.06 (-0.42%) | 3,273,910 |
| 6 Nov 2017 | CNY | 14.24 | 14.37 | 14.21 | 14.35 | 14.35 | +0.19 (+1.34%) | 3,084,001 |
| 3 Nov 2017 | CNY | 14.48 | 14.48 | 14.11 | 14.16 | 14.16 | -0.35 (-2.41%) | 4,238,876 |
| 2 Nov 2017 | CNY | 14.38 | 14.67 | 14.04 | 14.51 | 14.51 | +0.11 (+0.76%) | 6,921,312 |
| 1 Nov 2017 | CNY | 14.56 | 14.58 | 14.35 | 14.4 | 14.4 | -0.09 (-0.62%) | 5,181,052 |
| 31 Oct 2017 | CNY | 14.42 | 14.64 | 14.25 | 14.49 | 14.49 | +0.07 (+0.49%) | 4,142,987 |
| 30 Oct 2017 | CNY | 15.63 | 15.74 | 14.31 | 14.42 | 14.42 | -1.35 (-8.56%) | 8,880,886 |
| 27 Oct 2017 | CNY | 16.11 | 16.25 | 15.75 | 15.77 | 15.77 | -0.41 (-2.53%) | 5,752,221 |
| 26 Oct 2017 | CNY | 16.14 | 16.35 | 16.1 | 16.18 | 16.18 | -0.06 (-0.37%) | 6,688,909 |
| 25 Oct 2017 | CNY | 16.1 | 16.49 | 16.07 | 16.24 | 16.24 | +0.05 (+0.31%) | 5,452,352 |
| 24 Oct 2017 | CNY | 16.4 | 16.54 | 16.06 | 16.19 | 16.19 | -0.42 (-2.53%) | 6,417,018 |
| 23 Oct 2017 | CNY | 16.11 | 17 | 16.04 | 16.61 | 16.61 | +0.43 (+2.66%) | 9,986,097 |
| 20 Oct 2017 | CNY | 16.2 | 16.45 | 16.01 | 16.18 | 16.18 | -0.24 (-1.46%) | 6,987,459 |
| 19 Oct 2017 | CNY | 16.12 | 16.55 | 15.81 | 16.42 | 16.42 | +0.08 (+0.49%) | 8,178,335 |
| 18 Oct 2017 | CNY | 17 | 17 | 16.22 | 16.34 | 16.34 | -0.82 (-4.78%) | 11,815,878 |
| 17 Oct 2017 | CNY | 16.17 | 17.47 | 16.08 | 17.16 | 17.16 | +0.74 (+4.51%) | 18,376,492 |
| 16 Oct 2017 | CNY | 16.16 | 16.65 | 15.74 | 16.42 | 16.42 | -0.01 (-0.06%) | 12,284,914 |
| 13 Oct 2017 | CNY | 16.38 | 16.75 | 16.32 | 16.43 | 16.43 | +0.09 (+0.55%) | 10,042,971 |
| 12 Oct 2017 | CNY | 16.88 | 16.99 | 16.03 | 16.34 | 16.34 | -0.78 (-4.56%) | 16,912,082 |
| 11 Oct 2017 | CNY | 17.75 | 18.04 | 17.01 | 17.12 | 17.12 | -0.89 (-4.94%) | 19,021,768 |
| 10 Oct 2017 | CNY | 17.34 | 18.46 | 17.2 | 18.01 | 18.01 | +0.07 (+0.39%) | 22,990,104 |
| 9 Oct 2017 | CNY | 19.22 | 19.53 | 17.94 | 17.94 | 17.94 | -1.99 (-9.98%) | 25,168,069 |
| 29 Sep 2017 | CNY | 22.66 | 22.66 | 19.57 | 19.93 | 19.93 | -0.67 (-3.25%) | 44,465,259 |
| 28 Sep 2017 | CNY | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | +1.87 (+9.98%) | 1,011,289 |
| 27 Sep 2017 | CNY | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | +1.7 (+9.98%) | 787,268 |
| 26 Sep 2017 | CNY | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | +1.55 (+10.01%) | 671,265 |
| 25 Sep 2017 | CNY | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | +1.41 (+10.02%) | 157,726 |
| 22 Sep 2017 | CNY | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | +1.28 (+10.01%) | 91,325 |
| 21 Sep 2017 | CNY | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | +1.16 (+9.97%) | 39,200 |
