| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 17.6429 | 18.4786 | 17.5143 | 18.3786 | 18.3786 | +0.886 (+5.06%) | 4,862,251 |
| 30 Oct 2017 | CNY | 18.0143 | 18.1214 | 17.25 | 17.4929 | 17.4929 | -0.628 (-3.47%) | 3,261,339 |
| 27 Oct 2017 | CNY | 17.8857 | 18.2071 | 17.8857 | 18.1214 | 18.1214 | +0.143 (+0.79%) | 3,306,693 |
| 26 Oct 2017 | CNY | 17.9286 | 18.0357 | 17.75 | 17.9786 | 17.9786 | +0.079 (+0.44%) | 2,541,393 |
| 25 Oct 2017 | CNY | 17.6143 | 18.0571 | 17.5143 | 17.9 | 17.9 | +0.293 (+1.66%) | 2,511,465 |
| 24 Oct 2017 | CNY | 17.7786 | 17.8071 | 17.4429 | 17.6071 | 17.6071 | -0.121 (-0.69%) | 1,880,597 |
| 23 Oct 2017 | CNY | 17.3643 | 17.8214 | 17.3357 | 17.7286 | 17.7286 | +0.443 (+2.56%) | 2,721,227 |
| 20 Oct 2017 | CNY | 17.1214 | 17.35 | 17.0857 | 17.2857 | 17.2857 | +0.15 (+0.88%) | 1,293,293 |
| 19 Oct 2017 | CNY | 17.4714 | 17.5429 | 17.0714 | 17.1357 | 17.1357 | -0.414 (-2.36%) | 3,146,760 |
| 18 Oct 2017 | CNY | 17.7786 | 17.9643 | 17.5286 | 17.55 | 17.55 | -0.286 (-1.60%) | 2,265,317 |
| 17 Oct 2017 | CNY | 17.7214 | 17.9786 | 17.5786 | 17.8357 | 17.8357 | +0.086 (+0.48%) | 2,848,533 |
| 16 Oct 2017 | CNY | 18.3214 | 18.3571 | 17.7286 | 17.75 | 17.75 | -0.486 (-2.66%) | 2,900,724 |
| 13 Oct 2017 | CNY | 18.0786 | 18.2786 | 17.9929 | 18.2357 | 18.2357 | +0.157 (+0.87%) | 3,004,540 |
| 12 Oct 2017 | CNY | 18.2214 | 18.5357 | 17.9143 | 18.0786 | 18.0786 | -0.264 (-1.44%) | 2,617,084 |
| 11 Oct 2017 | CNY | 18.3143 | 18.4643 | 18.1857 | 18.3429 | 18.3429 | +0.029 (+0.16%) | 3,065,351 |
| 10 Oct 2017 | CNY | 17.8857 | 18.3429 | 17.8286 | 18.3143 | 18.3143 | +0.4 (+2.23%) | 2,856,541 |
| 9 Oct 2017 | CNY | 17.9286 | 17.9286 | 17.7929 | 17.9143 | 17.9143 | +0.214 (+1.21%) | 1,947,937 |
| 29 Sep 2017 | CNY | 17.6429 | 17.7714 | 17.6286 | 17.7 | 17.7 | +0.064 (+0.36%) | 1,661,896 |
| 28 Sep 2017 | CNY | 17.85 | 17.9286 | 17.6143 | 17.6357 | 17.6357 | -0.236 (-1.32%) | 2,689,349 |
| 27 Sep 2017 | CNY | 17.7929 | 18.1143 | 17.7929 | 17.8714 | 17.8714 | 0.0 (0.0%) | 2,176,953 |
| 26 Sep 2017 | CNY | 18.1286 | 18.1857 | 17.7357 | 17.8714 | 17.8714 | -0.336 (-1.84%) | 3,132,080 |
| 25 Sep 2017 | CNY | 18.4429 | 18.5714 | 18.1786 | 18.2071 | 18.2071 | -0.371 (-2.00%) | 3,186,041 |
| 22 Sep 2017 | CNY | 18.8214 | 18.8214 | 18.3929 | 18.5786 | 18.5786 | -0.279 (-1.48%) | 4,371,298 |
| 21 Sep 2017 | CNY | 18.2143 | 18.9286 | 18.2143 | 18.8571 | 18.8571 | +0.471 (+2.56%) | 8,211,831 |
| 20 Sep 2017 | CNY | 18.3357 | 18.45 | 18.1143 | 18.3857 | 18.3857 | -0.014 (-0.08%) | 3,325,618 |
| 19 Sep 2017 | CNY | 18.4357 | 18.6071 | 18.3286 | 18.4 | 18.4 | -0.2 (-1.08%) | 3,689,257 |
| 18 Sep 2017 | CNY | 18.5714 | 18.7857 | 18.3714 | 18.6 | 18.6 | -0.014 (-0.08%) | 4,560,945 |
| 15 Sep 2017 | CNY | 18.2857 | 19.0857 | 18.25 | 18.6143 | 18.6143 | +0.271 (+1.48%) | 9,718,052 |
| 14 Sep 2017 | CNY | 18.4643 | 18.5 | 18.2143 | 18.3429 | 18.3429 | -0.214 (-1.15%) | 6,416,760 |
| 13 Sep 2017 | CNY | 17.7143 | 18.5714 | 17.6714 | 18.5571 | 18.5571 | +0.836 (+4.72%) | 11,745,714 |
