| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2017 | CNY | 16.0077 | 16.2415 | 16.0077 | 16.165 | 16.165 | +0.196 (+1.22%) | 3,680,680 |
| 3 Nov 2017 | CNY | 16.0289 | 16.1947 | 15.8503 | 15.9694 | 15.9694 | -0.106 (-0.66%) | 3,861,640 |
| 2 Nov 2017 | CNY | 15.7908 | 16.1437 | 15.7908 | 16.0757 | 16.0757 | +0.332 (+2.11%) | 6,279,625 |
| 1 Nov 2017 | CNY | 15.7441 | 15.8078 | 15.659 | 15.7441 | 15.7441 | +0.004 (+0.03%) | 2,136,274 |
| 31 Oct 2017 | CNY | 15.5187 | 15.9226 | 15.4549 | 15.7398 | 15.7398 | +0.225 (+1.45%) | 2,638,240 |
| 30 Oct 2017 | CNY | 15.9439 | 15.9651 | 15.3954 | 15.5145 | 15.5145 | -0.391 (-2.46%) | 2,590,170 |
| 27 Oct 2017 | CNY | 15.9481 | 15.9992 | 15.8078 | 15.9056 | 15.9056 | -0.021 (-0.13%) | 2,425,046 |
| 26 Oct 2017 | CNY | 15.7738 | 15.9439 | 15.7355 | 15.9269 | 15.9269 | +0.14 (+0.89%) | 2,538,508 |
| 25 Oct 2017 | CNY | 15.6335 | 15.8036 | 15.6037 | 15.7866 | 15.7866 | +0.153 (+0.98%) | 2,111,846 |
| 24 Oct 2017 | CNY | 15.7738 | 15.7738 | 15.5527 | 15.6335 | 15.6335 | -0.098 (-0.62%) | 1,464,590 |
| 23 Oct 2017 | CNY | 15.6505 | 15.7908 | 15.6505 | 15.7313 | 15.7313 | +0.098 (+0.63%) | 2,037,302 |
| 20 Oct 2017 | CNY | 15.5867 | 15.6803 | 15.5017 | 15.6335 | 15.6335 | +0.017 (+0.11%) | 3,396,758 |
| 19 Oct 2017 | CNY | 16.0289 | 16.1267 | 15.5612 | 15.6165 | 15.6165 | -0.408 (-2.55%) | 3,227,543 |
| 18 Oct 2017 | CNY | 15.9779 | 16.4031 | 15.9779 | 16.0247 | 16.0247 | -0.111 (-0.68%) | 2,650,880 |
| 17 Oct 2017 | CNY | 15.7951 | 16.7942 | 15.7738 | 16.1352 | 16.1352 | +0.357 (+2.26%) | 4,050,223 |
| 16 Oct 2017 | CNY | 16.1395 | 16.148 | 15.7653 | 15.7781 | 15.7781 | -0.361 (-2.24%) | 2,115,388 |
| 13 Oct 2017 | CNY | 16.1565 | 16.1947 | 16.0332 | 16.1395 | 16.1395 | +0.102 (+0.64%) | 1,944,341 |
| 12 Oct 2017 | CNY | 15.9481 | 16.148 | 15.9099 | 16.0374 | 16.0374 | +0.089 (+0.56%) | 1,322,941 |
| 11 Oct 2017 | CNY | 16.0672 | 16.0927 | 15.9014 | 15.9481 | 15.9481 | -0.115 (-0.71%) | 1,577,604 |
| 10 Oct 2017 | CNY | 15.8503 | 16.0842 | 15.7526 | 16.0629 | 16.0629 | +0.204 (+1.29%) | 1,742,538 |
| 9 Oct 2017 | CNY | 16.0842 | 16.0842 | 15.8206 | 15.8588 | 15.8588 | +0.089 (+0.57%) | 1,423,653 |
| 29 Sep 2017 | CNY | 15.7398 | 15.8674 | 15.659 | 15.7696 | 15.7696 | +0.047 (+0.30%) | 1,832,391 |
| 28 Sep 2017 | CNY | 15.625 | 16.1565 | 15.5952 | 15.7228 | 15.7228 | +0.072 (+0.46%) | 3,543,288 |
| 27 Sep 2017 | CNY | 15.489 | 15.7823 | 15.4337 | 15.6505 | 15.6505 | +0.162 (+1.04%) | 1,818,284 |
| 26 Sep 2017 | CNY | 15.557 | 15.625 | 15.4039 | 15.489 | 15.489 | -0.111 (-0.71%) | 1,581,661 |
| 25 Sep 2017 | CNY | 15.5995 | 15.6888 | 15.5357 | 15.5995 | 15.5995 | -0.004 (-0.03%) | 1,833,501 |
| 22 Sep 2017 | CNY | 15.6122 | 15.642 | 15.4677 | 15.6037 | 15.6037 | -0.004 (-0.03%) | 1,724,225 |
| 21 Sep 2017 | CNY | 15.6463 | 15.6973 | 15.574 | 15.608 | 15.608 | -0.145 (-0.92%) | 3,260,975 |
| 20 Sep 2017 | CNY | 16.0714 | 16.0714 | 15.3742 | 15.7526 | 15.7526 | -0.659 (-4.02%) | 7,510,716 |
| 19 Sep 2017 | CNY | 16.4031 | 16.5179 | 16.3691 | 16.4116 | 16.4116 | +0.021 (+0.13%) | 1,449,422 |
