| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 16.8 | 17.04 | 16.77 | 17 | 17 | +0.18 (+1.07%) | 1,326,845 |
| 30 Oct 2017 | CNY | 17.36 | 17.38 | 16.8 | 16.82 | 16.82 | -0.7 (-4.00%) | 2,753,188 |
| 27 Oct 2017 | CNY | 17.62 | 17.79 | 17.4 | 17.52 | 17.52 | -0.36 (-2.01%) | 3,074,019 |
| 26 Oct 2017 | CNY | 17.65 | 18.43 | 17.55 | 17.88 | 17.88 | +0.45 (+2.58%) | 5,599,036 |
| 25 Oct 2017 | CNY | 17.02 | 17.48 | 17.02 | 17.43 | 17.43 | +0.36 (+2.11%) | 2,204,648 |
| 24 Oct 2017 | CNY | 17.25 | 17.3 | 16.9 | 17.07 | 17.07 | -0.18 (-1.04%) | 1,316,105 |
| 23 Oct 2017 | CNY | 17.16 | 17.3 | 17.16 | 17.25 | 17.25 | +0.09 (+0.52%) | 969,422 |
| 20 Oct 2017 | CNY | 16.91 | 17.25 | 16.9 | 17.16 | 17.16 | +0.21 (+1.24%) | 945,819 |
| 19 Oct 2017 | CNY | 17.22 | 17.31 | 16.9 | 16.95 | 16.95 | -0.35 (-2.02%) | 1,595,888 |
| 18 Oct 2017 | CNY | 17.38 | 17.55 | 17.25 | 17.3 | 17.3 | -0.08 (-0.46%) | 1,325,899 |
| 17 Oct 2017 | CNY | 17.21 | 17.48 | 17.13 | 17.38 | 17.38 | +0.23 (+1.34%) | 1,420,452 |
| 16 Oct 2017 | CNY | 17.95 | 17.95 | 17.1 | 17.15 | 17.15 | -0.75 (-4.19%) | 2,430,345 |
| 13 Oct 2017 | CNY | 17.63 | 18.07 | 17.47 | 17.9 | 17.9 | +0.27 (+1.53%) | 2,635,978 |
| 12 Oct 2017 | CNY | 17.53 | 17.77 | 17.46 | 17.63 | 17.63 | +0.1 (+0.57%) | 1,302,412 |
| 11 Oct 2017 | CNY | 17.7 | 17.79 | 17.49 | 17.53 | 17.53 | -0.17 (-0.96%) | 1,842,579 |
| 10 Oct 2017 | CNY | 17.37 | 17.71 | 17.34 | 17.7 | 17.7 | +0.3 (+1.72%) | 1,762,187 |
| 9 Oct 2017 | CNY | 17.46 | 17.59 | 17.3 | 17.4 | 17.4 | +0.14 (+0.81%) | 1,315,245 |
| 29 Sep 2017 | CNY | 17.08 | 17.31 | 17.08 | 17.26 | 17.26 | +0.19 (+1.11%) | 1,187,675 |
| 28 Sep 2017 | CNY | 17.15 | 17.35 | 17.04 | 17.07 | 17.07 | -0.11 (-0.64%) | 1,436,357 |
| 27 Sep 2017 | CNY | 17.07 | 17.28 | 17.01 | 17.18 | 17.18 | +0.08 (+0.47%) | 1,395,012 |
| 26 Sep 2017 | CNY | 17.62 | 17.76 | 16.9 | 17.1 | 17.1 | -0.6 (-3.39%) | 3,645,136 |
| 25 Sep 2017 | CNY | 18.01 | 18.03 | 17.69 | 17.7 | 17.7 | -0.34 (-1.88%) | 1,878,300 |
| 22 Sep 2017 | CNY | 18.04 | 18.14 | 17.74 | 18.04 | 18.04 | -0.01 (-0.06%) | 2,610,527 |
| 21 Sep 2017 | CNY | 18.34 | 18.48 | 18.04 | 18.05 | 18.05 | -0.3 (-1.63%) | 2,754,271 |
| 20 Sep 2017 | CNY | 18.21 | 18.39 | 18.15 | 18.35 | 18.35 | +0.01 (+0.05%) | 2,498,765 |
| 19 Sep 2017 | CNY | 18.29 | 18.47 | 18.17 | 18.34 | 18.34 | +0.07 (+0.38%) | 2,588,071 |
| 18 Sep 2017 | CNY | 18.43 | 18.55 | 18.09 | 18.27 | 18.27 | -0.17 (-0.92%) | 3,498,761 |
| 15 Sep 2017 | CNY | 18.71 | 18.79 | 18.26 | 18.44 | 18.44 | -0.47 (-2.49%) | 6,162,886 |
| 14 Sep 2017 | CNY | 17.92 | 19.65 | 17.74 | 18.91 | 18.91 | +1 (+5.58%) | 12,311,601 |
| 13 Sep 2017 | CNY | 17.79 | 17.95 | 17.66 | 17.91 | 17.91 | +0.12 (+0.67%) | 1,740,145 |
