| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | CNY | 17.0214 | 18.2143 | 16.9357 | 17.7214 | 17.7214 | +0.7 (+4.11%) | 7,540,127 |
| 7 Nov 2017 | CNY | 17.2143 | 17.2143 | 16.7857 | 17.0214 | 17.0214 | -0.236 (-1.37%) | 3,462,911 |
| 6 Nov 2017 | CNY | 17.0571 | 17.3643 | 16.8571 | 17.2571 | 17.2571 | +0.4 (+2.37%) | 3,782,125 |
| 3 Nov 2017 | CNY | 16.9286 | 17.1429 | 16.7 | 16.8571 | 16.8571 | +0.014 (+0.08%) | 3,326,020 |
| 2 Nov 2017 | CNY | 17.0714 | 17.0857 | 16.5714 | 16.8429 | 16.8429 | -0.25 (-1.46%) | 4,432,499 |
| 1 Nov 2017 | CNY | 17.2 | 17.3357 | 17.0357 | 17.0929 | 17.0929 | +0.021 (+0.13%) | 3,394,302 |
| 31 Oct 2017 | CNY | 16.7857 | 17.3929 | 16.6429 | 17.0714 | 17.0714 | -0.057 (-0.33%) | 4,133,396 |
| 30 Oct 2017 | CNY | 18.9143 | 19 | 17.0357 | 17.1286 | 17.1286 | -1.771 (-9.37%) | 6,781,378 |
| 27 Oct 2017 | CNY | 18.4286 | 19 | 18.3429 | 18.9 | 18.9 | +0.464 (+2.52%) | 6,833,570 |
| 26 Oct 2017 | CNY | 18.2714 | 18.5286 | 18.1071 | 18.4357 | 18.4357 | -0.007 (-0.04%) | 5,043,897 |
| 25 Oct 2017 | CNY | 18.3214 | 18.5214 | 17.9857 | 18.4429 | 18.4429 | +0.071 (+0.39%) | 4,092,489 |
| 24 Oct 2017 | CNY | 18.2143 | 18.7929 | 18.15 | 18.3714 | 18.3714 | -0.129 (-0.70%) | 4,227,388 |
| 23 Oct 2017 | CNY | 18.3143 | 18.75 | 18.1643 | 18.5 | 18.5 | +0.05 (+0.27%) | 4,137,807 |
| 20 Oct 2017 | CNY | 18.1143 | 18.6071 | 17.9143 | 18.45 | 18.45 | +0.15 (+0.82%) | 4,150,647 |
| 19 Oct 2017 | CNY | 18.85 | 19.2571 | 18.25 | 18.3 | 18.3 | -0.929 (-4.83%) | 6,083,919 |
| 18 Oct 2017 | CNY | 19.7 | 19.9929 | 18.9286 | 19.2286 | 19.2286 | -0.8 (-3.99%) | 8,802,000 |
| 17 Oct 2017 | CNY | 18.8214 | 20.1286 | 18.7 | 20.0286 | 20.0286 | +0.572 (+2.94%) | 13,870,795 |
| 16 Oct 2017 | CNY | 18.5357 | 20.4286 | 17.75 | 19.4571 | 19.4571 | +0.871 (+4.69%) | 13,009,270 |
| 13 Oct 2017 | CNY | 18.4214 | 18.8214 | 18.2857 | 18.5857 | 18.5857 | +0.114 (+0.62%) | 4,729,846 |
| 12 Oct 2017 | CNY | 18.8571 | 18.8571 | 18.1571 | 18.4714 | 18.4714 | -0.421 (-2.23%) | 5,846,726 |
| 11 Oct 2017 | CNY | 19.1786 | 19.4571 | 18.7 | 18.8929 | 18.8929 | -0.478 (-2.47%) | 7,165,172 |
| 10 Oct 2017 | CNY | 18.75 | 19.5429 | 18.5786 | 19.3714 | 19.3714 | +0.628 (+3.35%) | 9,450,716 |
| 9 Oct 2017 | CNY | 18.7929 | 18.8429 | 18.3 | 18.7429 | 18.7429 | +0.193 (+1.04%) | 6,512,522 |
| 29 Sep 2017 | CNY | 19.1429 | 19.6214 | 18 | 18.55 | 18.55 | -0.764 (-3.96%) | 10,627,100 |
| 28 Sep 2017 | CNY | 20.1357 | 20.3571 | 19.1429 | 19.3143 | 19.3143 | -1.071 (-5.26%) | 10,866,170 |
| 27 Sep 2017 | CNY | 19.9286 | 20.4214 | 19.3071 | 20.3857 | 20.3857 | +0.3 (+1.49%) | 11,402,322 |
| 26 Sep 2017 | CNY | 21.5286 | 21.9857 | 19.8214 | 20.0857 | 20.0857 | -1.907 (-8.67%) | 15,240,048 |
| 25 Sep 2017 | CNY | 22.0571 | 23.4786 | 21.9357 | 21.9929 | 21.9929 | -0.864 (-3.78%) | 15,646,652 |
| 22 Sep 2017 | CNY | 21.4643 | 24.0714 | 21.0857 | 22.8571 | 22.8571 | +0.207 (+0.91%) | 22,366,617 |
| 21 Sep 2017 | CNY | 25.4929 | 25.5714 | 22.25 | 22.65 | 22.65 | -1.964 (-7.98%) | 29,244,495 |
