| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 16.2363 | 17 | 16 | 16.9725 | 16.9725 | +0.791 (+4.89%) | 7,275,975 |
| 30 Oct 2017 | CNY | 17.2967 | 17.3956 | 16.1539 | 16.1813 | 16.1813 | -1.753 (-9.77%) | 11,055,630 |
| 27 Oct 2017 | CNY | 17.6099 | 18.0714 | 17.478 | 17.9341 | 17.9341 | +0.264 (+1.49%) | 7,776,303 |
| 26 Oct 2017 | CNY | 17.5275 | 17.9066 | 17.2033 | 17.6703 | 17.6703 | +0.17 (+0.97%) | 10,029,000 |
| 25 Oct 2017 | CNY | 17.011 | 17.5549 | 16.9286 | 17.5 | 17.5 | +0.478 (+2.81%) | 7,540,516 |
| 24 Oct 2017 | CNY | 16.2088 | 17.1539 | 16.2088 | 17.022 | 17.022 | +0.67 (+4.10%) | 8,308,543 |
| 23 Oct 2017 | CNY | 16.3132 | 16.4615 | 16.2582 | 16.3517 | 16.3517 | +0.258 (+1.61%) | 2,903,060 |
| 20 Oct 2017 | CNY | 15.6648 | 16.1374 | 15.6648 | 16.0934 | 16.0934 | +0.297 (+1.88%) | 3,123,285 |
| 19 Oct 2017 | CNY | 15.9231 | 16.0495 | 15.7198 | 15.7967 | 15.7967 | -0.077 (-0.48%) | 4,701,504 |
| 18 Oct 2017 | CNY | 16.4231 | 16.533 | 15.7692 | 15.8736 | 15.8736 | -0.604 (-3.67%) | 5,932,395 |
| 17 Oct 2017 | CNY | 16.4341 | 16.5934 | 16.022 | 16.478 | 16.478 | -0.038 (-0.23%) | 4,817,044 |
| 16 Oct 2017 | CNY | 17.6868 | 17.7912 | 16.2143 | 16.5165 | 16.5165 | -1.055 (-6.00%) | 10,569,791 |
| 13 Oct 2017 | CNY | 17.2528 | 17.6484 | 17.0934 | 17.5714 | 17.5714 | +0.451 (+2.63%) | 7,951,447 |
| 12 Oct 2017 | CNY | 17.1099 | 17.4396 | 16.967 | 17.1209 | 17.1209 | -0.17 (-0.98%) | 5,464,158 |
| 11 Oct 2017 | CNY | 17.5165 | 17.6374 | 16.8736 | 17.2912 | 17.2912 | -0.099 (-0.57%) | 7,344,771 |
| 10 Oct 2017 | CNY | 16.8791 | 17.4451 | 16.6868 | 17.3901 | 17.3901 | +0.472 (+2.79%) | 7,013,936 |
| 9 Oct 2017 | CNY | 17.033 | 17.1429 | 16.8681 | 16.9176 | 16.9176 | +0.137 (+0.82%) | 5,294,265 |
| 29 Sep 2017 | CNY | 16.8517 | 17.044 | 16.5714 | 16.7802 | 16.7802 | -0.005 (-0.03%) | 4,446,858 |
| 28 Sep 2017 | CNY | 16.9341 | 17.3517 | 16.6429 | 16.7857 | 16.7857 | -0.132 (-0.78%) | 6,329,858 |
| 27 Sep 2017 | CNY | 16.478 | 17.1923 | 16.3736 | 16.9176 | 16.9176 | +0.269 (+1.62%) | 7,373,307 |
| 26 Sep 2017 | CNY | 17.4615 | 17.7912 | 16.3352 | 16.6484 | 16.6484 | -0.923 (-5.25%) | 11,345,557 |
| 25 Sep 2017 | CNY | 17.8352 | 17.9451 | 17.3626 | 17.5714 | 17.5714 | -0.423 (-2.35%) | 9,838,406 |
| 22 Sep 2017 | CNY | 16.9945 | 18.3132 | 16.9945 | 17.9945 | 17.9945 | +1.104 (+6.54%) | 17,843,560 |
| 21 Sep 2017 | CNY | 17.7033 | 17.9286 | 16.8791 | 16.8901 | 16.8901 | -0.863 (-4.86%) | 12,268,630 |
| 20 Sep 2017 | CNY | 17.7308 | 18.4011 | 17.6539 | 17.7528 | 17.7528 | -0.209 (-1.16%) | 14,493,031 |
| 19 Sep 2017 | CNY | 17.4451 | 18.3242 | 17.0495 | 17.9615 | 17.9615 | +0.462 (+2.64%) | 17,918,373 |
| 18 Sep 2017 | CNY | 16.1593 | 17.5659 | 16.1209 | 17.5 | 17.5 | +1.181 (+7.24%) | 15,555,450 |
| 15 Sep 2017 | CNY | 16.8736 | 17.0275 | 16.1758 | 16.3187 | 16.3187 | -0.879 (-5.11%) | 10,415,801 |
| 14 Sep 2017 | CNY | 17.1539 | 17.7582 | 17.0824 | 17.1978 | 17.1978 | +0.044 (+0.26%) | 14,062,901 |
| 13 Sep 2017 | CNY | 17.033 | 17.467 | 16.9396 | 17.1539 | 17.1539 | -0.143 (-0.83%) | 11,170,568 |
