| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 17.7154 | 17.8385 | 17.6 | 17.8 | 17.8 | +0.069 (+0.39%) | 1,290,173 |
| 30 Oct 2017 | CNY | 18.4539 | 18.5077 | 17.6077 | 17.7308 | 17.7308 | -0.8 (-4.32%) | 2,249,668 |
| 27 Oct 2017 | CNY | 18.7615 | 18.9 | 18.5077 | 18.5308 | 18.5308 | -0.238 (-1.27%) | 1,401,206 |
| 26 Oct 2017 | CNY | 18.5769 | 18.8077 | 18.5769 | 18.7692 | 18.7692 | 0.0 (0.0%) | 1,717,467 |
| 25 Oct 2017 | CNY | 18.6539 | 19.0462 | 18.6539 | 18.7692 | 18.7692 | +0.308 (+1.67%) | 2,442,739 |
| 24 Oct 2017 | CNY | 18.5615 | 18.5846 | 18.3231 | 18.4615 | 18.4615 | -0.1 (-0.54%) | 857,931 |
| 23 Oct 2017 | CNY | 18.4692 | 18.5846 | 18.4 | 18.5615 | 18.5615 | +0.077 (+0.42%) | 800,750 |
| 20 Oct 2017 | CNY | 18.3539 | 18.5077 | 18.0923 | 18.4846 | 18.4846 | +0.131 (+0.71%) | 990,730 |
| 19 Oct 2017 | CNY | 18.4154 | 18.4846 | 18.1923 | 18.3539 | 18.3539 | -0.069 (-0.38%) | 1,517,408 |
| 18 Oct 2017 | CNY | 18.6077 | 18.7077 | 18.4 | 18.4231 | 18.4231 | -0.208 (-1.11%) | 1,474,205 |
| 17 Oct 2017 | CNY | 18.8846 | 18.9846 | 18.5231 | 18.6308 | 18.6308 | -0.208 (-1.10%) | 2,044,484 |
| 16 Oct 2017 | CNY | 18.9846 | 19.2923 | 18.7923 | 18.8385 | 18.8385 | -0.185 (-0.97%) | 2,304,112 |
| 13 Oct 2017 | CNY | 19.0615 | 19.0769 | 18.7231 | 19.0231 | 19.0231 | -0.038 (-0.20%) | 1,417,651 |
| 12 Oct 2017 | CNY | 19.0231 | 19.2692 | 18.8462 | 19.0615 | 19.0615 | +0.077 (+0.41%) | 2,538,052 |
| 11 Oct 2017 | CNY | 19.0385 | 19.0692 | 18.8539 | 18.9846 | 18.9846 | -0.069 (-0.36%) | 1,827,306 |
| 10 Oct 2017 | CNY | 18.6923 | 19.1308 | 18.6923 | 19.0539 | 19.0539 | +0.377 (+2.02%) | 2,533,887 |
| 9 Oct 2017 | CNY | 18.7 | 18.8231 | 18.6769 | 18.6769 | 18.6769 | +0.069 (+0.37%) | 1,652,127 |
| 29 Sep 2017 | CNY | 18.4692 | 18.6615 | 18.4692 | 18.6077 | 18.6077 | +0.139 (+0.75%) | 1,092,812 |
| 28 Sep 2017 | CNY | 18.7308 | 18.7462 | 18.4462 | 18.4692 | 18.4692 | -0.131 (-0.70%) | 1,323,784 |
| 27 Sep 2017 | CNY | 18.5846 | 18.7615 | 18.5077 | 18.6 | 18.6 | +0.015 (+0.08%) | 1,227,296 |
| 26 Sep 2017 | CNY | 18.3231 | 18.6692 | 18.2462 | 18.5846 | 18.5846 | +0.285 (+1.56%) | 1,479,376 |
| 25 Sep 2017 | CNY | 18.4846 | 18.6308 | 18.2923 | 18.3 | 18.3 | -0.108 (-0.59%) | 1,239,468 |
| 22 Sep 2017 | CNY | 18.5462 | 18.6923 | 18.3846 | 18.4077 | 18.4077 | -0.285 (-1.52%) | 2,063,620 |
| 21 Sep 2017 | CNY | 18.9077 | 18.9308 | 18.6692 | 18.6923 | 18.6923 | -0.208 (-1.10%) | 1,897,844 |
| 20 Sep 2017 | CNY | 18.8154 | 18.9615 | 18.7462 | 18.9 | 18.9 | +0.115 (+0.61%) | 1,872,867 |
| 19 Sep 2017 | CNY | 19.1385 | 19.1385 | 18.7385 | 18.7846 | 18.7846 | -0.385 (-2.01%) | 2,857,805 |
| 18 Sep 2017 | CNY | 18.8539 | 19.1769 | 18.4846 | 19.1692 | 19.1692 | +0.138 (+0.73%) | 3,764,571 |
| 15 Sep 2017 | CNY | 18.7769 | 19.5077 | 18.7769 | 19.0308 | 19.0308 | +0.508 (+2.74%) | 6,196,326 |
| 14 Sep 2017 | CNY | 18.7769 | 18.7769 | 18.4615 | 18.5231 | 18.5231 | -0.223 (-1.19%) | 1,739,207 |
| 13 Sep 2017 | CNY | 18.6 | 18.7769 | 18.5385 | 18.7462 | 18.7462 | +0.146 (+0.79%) | 1,181,806 |
