| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 12.05 | 12.19 | 11.5 | 11.59 | 11.59 | -0.64 (-5.23%) | 51,652,990 |
| 27 Oct 2017 | CNY | 12.55 | 12.57 | 12.21 | 12.23 | 12.23 | -0.41 (-3.24%) | 50,438,488 |
| 26 Oct 2017 | CNY | 12.44 | 12.78 | 12.23 | 12.64 | 12.64 | +0.44 (+3.61%) | 80,818,565 |
| 25 Oct 2017 | CNY | 11.94 | 12.35 | 11.93 | 12.2 | 12.2 | +0.29 (+2.43%) | 59,250,158 |
| 24 Oct 2017 | CNY | 12.17 | 12.29 | 11.75 | 11.91 | 11.91 | -0.17 (-1.41%) | 46,189,996 |
| 23 Oct 2017 | CNY | 12.1 | 12.23 | 11.91 | 12.08 | 12.08 | -0.13 (-1.06%) | 40,327,797 |
| 20 Oct 2017 | CNY | 12.03 | 12.37 | 12.03 | 12.21 | 12.21 | +0.21 (+1.75%) | 45,409,947 |
| 19 Oct 2017 | CNY | 11.89 | 12.27 | 11.72 | 12 | 12 | -0.02 (-0.17%) | 53,996,322 |
| 18 Oct 2017 | CNY | 12.7 | 12.85 | 12 | 12.02 | 12.02 | -0.76 (-5.95%) | 79,732,653 |
| 17 Oct 2017 | CNY | 13 | 13.08 | 12.64 | 12.78 | 12.78 | -0.52 (-3.91%) | 59,426,146 |
| 16 Oct 2017 | CNY | 12.6 | 13.5 | 12.23 | 13.3 | 13.3 | +0.57 (+4.48%) | 114,037,296 |
| 13 Oct 2017 | CNY | 12.65 | 12.86 | 12.46 | 12.73 | 12.73 | +0.13 (+1.03%) | 71,053,010 |
| 12 Oct 2017 | CNY | 12.5 | 12.69 | 11.88 | 12.6 | 12.6 | +0.01 (+0.08%) | 98,260,579 |
| 11 Oct 2017 | CNY | 13.56 | 13.57 | 12.38 | 12.59 | 12.59 | -1.17 (-8.50%) | 138,633,658 |
| 10 Oct 2017 | CNY | 14.15 | 14.4 | 13.75 | 13.76 | 13.76 | -0.47 (-3.30%) | 62,822,412 |
| 9 Oct 2017 | CNY | 14.15 | 14.29 | 13.82 | 14.23 | 14.23 | +0.36 (+2.60%) | 60,290,487 |
| 29 Sep 2017 | CNY | 14.35 | 14.48 | 13.5 | 13.87 | 13.87 | -0.43 (-3.01%) | 91,623,967 |
| 28 Sep 2017 | CNY | 14.73 | 14.81 | 14.21 | 14.3 | 14.3 | -0.55 (-3.70%) | 61,611,766 |
| 27 Sep 2017 | CNY | 14.4 | 15.06 | 14.33 | 14.85 | 14.85 | +0.15 (+1.02%) | 71,774,515 |
| 26 Sep 2017 | CNY | 14.52 | 15.09 | 14.52 | 14.7 | 14.7 | +0.3 (+2.08%) | 70,873,103 |
| 25 Sep 2017 | CNY | 14.98 | 15.15 | 14.23 | 14.4 | 14.4 | -0.77 (-5.08%) | 77,435,338 |
| 22 Sep 2017 | CNY | 14.8 | 15.58 | 14.43 | 15.17 | 15.17 | -0.33 (-2.13%) | 115,174,410 |
| 21 Sep 2017 | CNY | 16.15 | 16.32 | 15.37 | 15.5 | 15.5 | -0.67 (-4.14%) | 129,100,415 |
| 20 Sep 2017 | CNY | 14.69 | 16.17 | 14.47 | 16.17 | 16.17 | +1.47 (+10%) | 159,190,537 |
| 19 Sep 2017 | CNY | 14.4 | 14.95 | 14.21 | 14.7 | 14.7 | +0.4 (+2.80%) | 106,775,938 |
| 18 Sep 2017 | CNY | 14.1 | 14.44 | 13.75 | 14.3 | 14.3 | -0.15 (-1.04%) | 102,597,414 |
| 15 Sep 2017 | CNY | 15.7 | 15.79 | 14.45 | 14.45 | 14.45 | -1.6 (-9.97%) | 154,239,197 |
| 14 Sep 2017 | CNY | 15.28 | 16.08 | 14.86 | 16.05 | 16.05 | +0.85 (+5.59%) | 142,258,418 |
| 13 Sep 2017 | CNY | 15.11 | 15.68 | 14.76 | 15.2 | 15.2 | +0.3 (+2.01%) | 138,662,160 |
| 12 Sep 2017 | CNY | 14.8 | 15.45 | 14.41 | 14.9 | 14.9 | +0.71 (+5.00%) | 187,154,071 |
