| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | CNY | 14.8418 | 14.8418 | 14.5969 | 14.6582 | 14.6582 | -0.153 (-1.03%) | 1,163,436 |
| 13 Nov 2017 | CNY | 14.8469 | 14.8929 | 14.7347 | 14.8112 | 14.8112 | -0.02 (-0.14%) | 1,191,738 |
| 10 Nov 2017 | CNY | 14.5918 | 14.9031 | 14.5408 | 14.8316 | 14.8316 | +0.056 (+0.38%) | 1,401,282 |
| 9 Nov 2017 | CNY | 14.8265 | 14.8265 | 14.6378 | 14.7755 | 14.7755 | -0.036 (-0.24%) | 1,073,786 |
| 8 Nov 2017 | CNY | 14.8061 | 14.9235 | 14.7551 | 14.8112 | 14.8112 | -0.056 (-0.38%) | 997,679 |
| 7 Nov 2017 | CNY | 14.9031 | 14.9898 | 14.7041 | 14.8674 | 14.8674 | -0.036 (-0.24%) | 632,384 |
| 6 Nov 2017 | CNY | 14.8622 | 14.9439 | 14.648 | 14.9031 | 14.9031 | +0.189 (+1.28%) | 658,654 |
| 3 Nov 2017 | CNY | 14.7245 | 14.8878 | 14.6327 | 14.7143 | 14.7143 | +0.056 (+0.38%) | 551,351 |
| 2 Nov 2017 | CNY | 14.8316 | 14.8469 | 14.5969 | 14.6582 | 14.6582 | -0.158 (-1.07%) | 749,112 |
| 1 Nov 2017 | CNY | 14.7092 | 14.8214 | 14.6429 | 14.8163 | 14.8163 | +0.102 (+0.69%) | 838,801 |
| 31 Oct 2017 | CNY | 14.4745 | 14.7449 | 14.4133 | 14.7143 | 14.7143 | +0.24 (+1.66%) | 609,720 |
| 30 Oct 2017 | CNY | 14.7245 | 15.0714 | 14.3061 | 14.4745 | 14.4745 | -0.439 (-2.94%) | 1,219,492 |
| 27 Oct 2017 | CNY | 15.0408 | 15.1327 | 14.8571 | 14.9133 | 14.9133 | -0.117 (-0.78%) | 732,175 |
| 26 Oct 2017 | CNY | 14.898 | 15.0408 | 14.898 | 15.0306 | 15.0306 | +0.056 (+0.37%) | 725,544 |
| 25 Oct 2017 | CNY | 14.75 | 15.0204 | 14.6582 | 14.9745 | 14.9745 | +0.219 (+1.49%) | 918,018 |
| 24 Oct 2017 | CNY | 14.898 | 14.9133 | 14.7092 | 14.7551 | 14.7551 | -0.117 (-0.79%) | 802,612 |
| 23 Oct 2017 | CNY | 14.8929 | 14.9235 | 14.7908 | 14.8725 | 14.8725 | +0.077 (+0.52%) | 706,850 |
| 20 Oct 2017 | CNY | 14.6122 | 14.8367 | 14.5408 | 14.7959 | 14.7959 | +0.168 (+1.15%) | 973,869 |
| 19 Oct 2017 | CNY | 15.2245 | 15.2245 | 14.3163 | 14.6276 | 14.6276 | -0.561 (-3.69%) | 1,838,744 |
| 18 Oct 2017 | CNY | 15.6684 | 15.9541 | 15.1531 | 15.1888 | 15.1888 | -0.48 (-3.06%) | 1,369,814 |
| 17 Oct 2017 | CNY | 15.5612 | 15.7857 | 15.5 | 15.6684 | 15.6684 | +0.041 (+0.26%) | 532,265 |
| 16 Oct 2017 | CNY | 16.1633 | 16.1939 | 15.5612 | 15.6276 | 15.6276 | -0.546 (-3.38%) | 1,767,396 |
| 13 Oct 2017 | CNY | 16.1735 | 16.2194 | 15.8214 | 16.1735 | 16.1735 | +0.015 (+0.09%) | 1,317,178 |
| 12 Oct 2017 | CNY | 16.25 | 16.2704 | 15.8214 | 16.1582 | 16.1582 | -0.342 (-2.07%) | 2,146,151 |
| 11 Oct 2017 | CNY | 16.6837 | 16.6837 | 16.3827 | 16.5 | 16.5 | -0.25 (-1.49%) | 1,986,642 |
| 10 Oct 2017 | CNY | 16.1786 | 16.8622 | 16.0051 | 16.75 | 16.75 | +0.658 (+4.09%) | 3,254,513 |
| 9 Oct 2017 | CNY | 16.2755 | 16.4796 | 16.0255 | 16.0918 | 16.0918 | +0.082 (+0.51%) | 1,007,910 |
| 29 Sep 2017 | CNY | 15.9643 | 16.0255 | 15.8163 | 16.0102 | 16.0102 | +0.204 (+1.29%) | 1,142,709 |
| 28 Sep 2017 | CNY | 16.0204 | 16.0714 | 15.7653 | 15.8061 | 15.8061 | -0.352 (-2.18%) | 1,531,142 |
| 27 Sep 2017 | CNY | 15.8725 | 16.2245 | 15.5612 | 16.1582 | 16.1582 | +0.296 (+1.87%) | 1,979,441 |
