| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 21.978 | 22.967 | 21.8187 | 22.6319 | 22.6319 | +0.527 (+2.39%) | 3,661,690 |
| 27 Oct 2017 | CNY | 21.467 | 22.2528 | 21.4341 | 22.1044 | 22.1044 | +0.775 (+3.63%) | 3,566,566 |
| 26 Oct 2017 | CNY | 21.533 | 21.7363 | 21.2692 | 21.3297 | 21.3297 | -0.192 (-0.89%) | 2,090,539 |
| 25 Oct 2017 | CNY | 21.5714 | 21.7308 | 21.2363 | 21.522 | 21.522 | +0.077 (+0.36%) | 2,001,919 |
| 24 Oct 2017 | CNY | 21.0989 | 21.6923 | 20.9286 | 21.4451 | 21.4451 | +0.412 (+1.96%) | 2,470,473 |
| 23 Oct 2017 | CNY | 21.044 | 21.3462 | 20.8791 | 21.033 | 21.033 | +0.17 (+0.82%) | 2,781,025 |
| 20 Oct 2017 | CNY | 20.2637 | 20.8681 | 20.1429 | 20.8626 | 20.8626 | +0.423 (+2.07%) | 1,817,522 |
| 19 Oct 2017 | CNY | 20.6484 | 21.0385 | 20.4011 | 20.4396 | 20.4396 | -0.148 (-0.72%) | 1,992,827 |
| 18 Oct 2017 | CNY | 20.7418 | 21.1484 | 20.4945 | 20.5879 | 20.5879 | -0.044 (-0.21%) | 3,242,288 |
| 17 Oct 2017 | CNY | 20.0165 | 20.6484 | 19.5879 | 20.6319 | 20.6319 | +0.72 (+3.61%) | 3,252,911 |
| 16 Oct 2017 | CNY | 20.5714 | 20.5714 | 19.8352 | 19.9121 | 19.9121 | -0.418 (-2.05%) | 2,238,607 |
| 13 Oct 2017 | CNY | 19.989 | 20.5495 | 19.978 | 20.3297 | 20.3297 | +0.258 (+1.29%) | 3,926,866 |
| 12 Oct 2017 | CNY | 19.7418 | 20.1484 | 19.5934 | 20.0714 | 20.0714 | +0.319 (+1.61%) | 3,201,723 |
| 11 Oct 2017 | CNY | 19.6209 | 20.044 | 19.6209 | 19.7528 | 19.7528 | +0.137 (+0.70%) | 2,561,640 |
| 10 Oct 2017 | CNY | 19.5385 | 19.7637 | 19.4231 | 19.6154 | 19.6154 | +0.082 (+0.42%) | 2,722,059 |
| 9 Oct 2017 | CNY | 19.7308 | 19.989 | 19.4506 | 19.533 | 19.533 | -0.017 (-0.08%) | 1,607,494 |
| 29 Sep 2017 | CNY | 19.0659 | 19.5769 | 19.033 | 19.5495 | 19.5495 | +0.429 (+2.24%) | 1,102,989 |
| 28 Sep 2017 | CNY | 19.3846 | 19.3901 | 18.8901 | 19.1209 | 19.1209 | -0.143 (-0.74%) | 951,951 |
| 27 Sep 2017 | CNY | 19.2198 | 19.4231 | 19.1264 | 19.2637 | 19.2637 | -0.005 (-0.03%) | 777,997 |
| 26 Sep 2017 | CNY | 19.1758 | 19.4121 | 19.0659 | 19.2692 | 19.2692 | +0.093 (+0.49%) | 442,078 |
| 25 Sep 2017 | CNY | 19.9341 | 20.044 | 19.1209 | 19.1758 | 19.1758 | -0.736 (-3.70%) | 2,771,854 |
| 22 Sep 2017 | CNY | 19.8077 | 20.0989 | 19.6209 | 19.9121 | 19.9121 | +0.099 (+0.50%) | 1,350,649 |
| 21 Sep 2017 | CNY | 20.0495 | 20.1593 | 19.6978 | 19.8132 | 19.8132 | -0.247 (-1.23%) | 2,501,586 |
| 20 Sep 2017 | CNY | 19.5055 | 20.0824 | 19.2857 | 20.0604 | 20.0604 | +0.582 (+2.99%) | 3,336,160 |
| 19 Sep 2017 | CNY | 19.4451 | 19.5824 | 19.0714 | 19.478 | 19.478 | +0.077 (+0.40%) | 1,464,856 |
| 18 Sep 2017 | CNY | 19.1209 | 19.5495 | 19.1209 | 19.4011 | 19.4011 | +0.231 (+1.20%) | 1,461,794 |
| 15 Sep 2017 | CNY | 19.044 | 19.2802 | 18.9396 | 19.1703 | 19.1703 | +0.154 (+0.81%) | 1,627,575 |
| 14 Sep 2017 | CNY | 19.1813 | 19.2308 | 18.9286 | 19.0165 | 19.0165 | -0.214 (-1.11%) | 1,630,670 |
| 13 Sep 2017 | CNY | 19.2857 | 19.3901 | 19.044 | 19.2308 | 19.2308 | 0.0 (0.0%) | 1,033,907 |
| 12 Sep 2017 | CNY | 19.456 | 19.456 | 19.1758 | 19.2308 | 19.2308 | -0.187 (-0.96%) | 1,244,217 |
