| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 15.3725 | 15.5612 | 15.2602 | 15.5561 | 15.5561 | +0.24 (+1.57%) | 3,744,538 |
| 24 Oct 2017 | CNY | 15.8265 | 15.8367 | 15.102 | 15.3163 | 15.3163 | -0.561 (-3.54%) | 5,411,254 |
| 23 Oct 2017 | CNY | 15.7704 | 15.9694 | 15.5663 | 15.8776 | 15.8776 | +0.051 (+0.32%) | 3,028,192 |
| 20 Oct 2017 | CNY | 15.5612 | 15.8571 | 15.5612 | 15.8265 | 15.8265 | +0.148 (+0.94%) | 3,419,288 |
| 19 Oct 2017 | CNY | 16.352 | 16.4949 | 15.602 | 15.6786 | 15.6786 | -0.704 (-4.30%) | 5,638,465 |
| 18 Oct 2017 | CNY | 16.8878 | 16.9184 | 16.2245 | 16.3827 | 16.3827 | -0.617 (-3.63%) | 6,221,361 |
| 17 Oct 2017 | CNY | 16.6122 | 17.2449 | 16.5816 | 17 | 17 | +0.107 (+0.63%) | 8,118,806 |
| 16 Oct 2017 | CNY | 16.5306 | 17.0714 | 16.0714 | 16.8929 | 16.8929 | +0.214 (+1.28%) | 8,384,774 |
| 13 Oct 2017 | CNY | 16.3929 | 16.8674 | 16.3061 | 16.6786 | 16.6786 | +0.286 (+1.74%) | 5,785,137 |
| 12 Oct 2017 | CNY | 16.3265 | 16.5612 | 16.0204 | 16.3929 | 16.3929 | -0.046 (-0.28%) | 5,293,185 |
| 11 Oct 2017 | CNY | 17.0306 | 17.0306 | 16.3929 | 16.4388 | 16.4388 | -0.648 (-3.79%) | 7,685,542 |
| 10 Oct 2017 | CNY | 16.7092 | 17.2449 | 16.6071 | 17.0867 | 17.0867 | +0.352 (+2.10%) | 7,712,229 |
| 9 Oct 2017 | CNY | 16.7449 | 16.8367 | 16.4286 | 16.7347 | 16.7347 | +0.082 (+0.49%) | 6,713,145 |
| 29 Sep 2017 | CNY | 17.2449 | 17.5663 | 16.3776 | 16.6531 | 16.6531 | -0.77 (-4.42%) | 11,284,486 |
| 28 Sep 2017 | CNY | 18.0918 | 18.3674 | 17.398 | 17.4235 | 17.4235 | -0.627 (-3.48%) | 11,682,029 |
| 27 Sep 2017 | CNY | 17.6225 | 18.1378 | 17.398 | 18.051 | 18.051 | -0.235 (-1.28%) | 11,961,076 |
| 26 Sep 2017 | CNY | 19.2959 | 19.5153 | 18.2857 | 18.2857 | 18.2857 | -2.031 (-9.99%) | 22,362,457 |
| 25 Sep 2017 | CNY | 18.5663 | 20.3163 | 18.5663 | 20.3163 | 20.3163 | +1.847 (+10.00%) | 26,337,805 |
| 22 Sep 2017 | CNY | 18.3674 | 19.0816 | 17.9133 | 18.4694 | 18.4694 | -0.459 (-2.43%) | 11,236,280 |
| 21 Sep 2017 | CNY | 20.7143 | 20.7653 | 18.8367 | 18.9286 | 18.9286 | -1.332 (-6.57%) | 16,051,890 |
| 20 Sep 2017 | CNY | 19.1225 | 20.7755 | 18.9235 | 20.2602 | 20.2602 | +0.709 (+3.63%) | 21,241,980 |
| 19 Sep 2017 | CNY | 18.6735 | 20.4694 | 18.6633 | 19.551 | 19.551 | -1 (-4.87%) | 21,916,531 |
| 18 Sep 2017 | CNY | 22.449 | 22.449 | 20.551 | 20.551 | 20.551 | -2.281 (-9.99%) | 22,278,341 |
| 15 Sep 2017 | CNY | 22.8316 | 22.8316 | 22.8316 | 22.8316 | 22.8316 | +2.076 (+10.00%) | 1,503,433 |
| 14 Sep 2017 | CNY | 20.7551 | 20.7551 | 20.7551 | 20.7551 | 20.7551 | +1.888 (+10.01%) | 175,606 |
| 13 Sep 2017 | CNY | 18.8674 | 18.8674 | 18.8674 | 18.8674 | 18.8674 | +1.714 (+9.99%) | 331,755 |
| 12 Sep 2017 | CNY | 17.1531 | 17.1531 | 17.1531 | 17.1531 | 17.1531 | +1.561 (+10.01%) | 289,225 |
| 11 Sep 2017 | CNY | 15.5918 | 15.5918 | 15.5918 | 15.5918 | 15.5918 | +1.418 (+10.01%) | 159,710 |
| 8 Sep 2017 | CNY | 14.1735 | 14.1735 | 14.1735 | 14.1735 | 14.1735 | +1.291 (+10.02%) | 86,835 |
| 7 Sep 2017 | CNY | 12.8827 | 12.8827 | 12.8827 | 12.8827 | 12.8827 | +1.173 (+10.02%) | 8,820 |
