| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 13.52 | 14.05 | 13.4 | 13.78 | 13.78 | +0.28 (+2.07%) | 3,513,097 |
| 26 Oct 2017 | CNY | 13.55 | 13.58 | 13.36 | 13.5 | 13.5 | -0.05 (-0.37%) | 1,787,328 |
| 25 Oct 2017 | CNY | 13.58 | 13.66 | 13.48 | 13.55 | 13.55 | -0.01 (-0.07%) | 1,263,004 |
| 24 Oct 2017 | CNY | 13.7 | 13.79 | 13.53 | 13.56 | 13.56 | -0.14 (-1.02%) | 1,165,166 |
| 23 Oct 2017 | CNY | 13.7 | 13.81 | 13.53 | 13.7 | 13.7 | +0.03 (+0.22%) | 1,757,628 |
| 20 Oct 2017 | CNY | 13.7 | 13.87 | 13.55 | 13.67 | 13.67 | -0.07 (-0.51%) | 1,560,349 |
| 19 Oct 2017 | CNY | 13.41 | 13.82 | 13.2 | 13.74 | 13.74 | +0.32 (+2.38%) | 4,222,887 |
| 18 Oct 2017 | CNY | 13.66 | 13.82 | 13.41 | 13.42 | 13.42 | -0.29 (-2.12%) | 1,948,200 |
| 17 Oct 2017 | CNY | 13.98 | 13.98 | 13.6 | 13.71 | 13.71 | -0.28 (-2.00%) | 2,566,507 |
| 16 Oct 2017 | CNY | 14.41 | 14.48 | 13.9 | 13.99 | 13.99 | -0.55 (-3.78%) | 3,009,399 |
| 13 Oct 2017 | CNY | 14.44 | 14.56 | 14.38 | 14.54 | 14.54 | +0.08 (+0.55%) | 1,867,378 |
| 12 Oct 2017 | CNY | 14.41 | 14.6 | 14.3 | 14.46 | 14.46 | 0.0 (0.0%) | 2,102,432 |
| 11 Oct 2017 | CNY | 14.51 | 14.62 | 14.42 | 14.46 | 14.46 | -0.07 (-0.48%) | 3,628,400 |
| 10 Oct 2017 | CNY | 14.35 | 14.62 | 14.26 | 14.53 | 14.53 | +0.1 (+0.69%) | 3,986,298 |
| 9 Oct 2017 | CNY | 14.4 | 14.47 | 14.15 | 14.43 | 14.43 | +0.27 (+1.91%) | 5,415,923 |
| 29 Sep 2017 | CNY | 14.1 | 14.3 | 14.09 | 14.16 | 14.16 | +0.1 (+0.71%) | 1,404,673 |
| 28 Sep 2017 | CNY | 14.4 | 14.4 | 14.05 | 14.06 | 14.06 | -0.39 (-2.70%) | 2,089,000 |
| 27 Sep 2017 | CNY | 14.35 | 14.45 | 14.27 | 14.45 | 14.45 | +0.15 (+1.05%) | 2,014,620 |
| 26 Sep 2017 | CNY | 14.51 | 14.61 | 14.21 | 14.3 | 14.3 | -0.21 (-1.45%) | 2,969,962 |
| 25 Sep 2017 | CNY | 14.75 | 14.79 | 14.5 | 14.51 | 14.51 | -0.23 (-1.56%) | 2,198,059 |
| 22 Sep 2017 | CNY | 15.05 | 15.16 | 14.66 | 14.74 | 14.74 | -0.31 (-2.06%) | 3,423,926 |
| 21 Sep 2017 | CNY | 15.34 | 15.36 | 15.04 | 15.05 | 15.05 | -0.34 (-2.21%) | 4,319,190 |
| 20 Sep 2017 | CNY | 15.51 | 15.53 | 15.23 | 15.39 | 15.39 | -0.31 (-1.97%) | 5,374,631 |
| 19 Sep 2017 | CNY | 15.37 | 15.86 | 15.3 | 15.7 | 15.7 | +0.41 (+2.68%) | 8,434,897 |
| 18 Sep 2017 | CNY | 15.47 | 15.71 | 15.19 | 15.29 | 15.29 | -0.17 (-1.10%) | 4,951,343 |
| 15 Sep 2017 | CNY | 15.25 | 15.63 | 15.2 | 15.46 | 15.46 | +0.19 (+1.24%) | 6,432,938 |
| 14 Sep 2017 | CNY | 15.26 | 15.42 | 15.16 | 15.27 | 15.27 | -0.05 (-0.33%) | 2,928,144 |
| 13 Sep 2017 | CNY | 15.33 | 15.43 | 15.16 | 15.32 | 15.32 | -0.02 (-0.13%) | 2,820,654 |
| 12 Sep 2017 | CNY | 15.2 | 15.44 | 15.18 | 15.34 | 15.34 | +0.06 (+0.39%) | 4,030,330 |
| 11 Sep 2017 | CNY | 15.39 | 15.46 | 15.15 | 15.28 | 15.28 | -0.21 (-1.36%) | 4,148,636 |
