| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 12.91 | 13.55 | 12.91 | 13.44 | 13.44 | +0.47 (+3.62%) | 36,709,461 |
| 19 Oct 2017 | CNY | 12.9 | 13.06 | 12.76 | 12.97 | 12.97 | +0.1 (+0.78%) | 22,210,250 |
| 18 Oct 2017 | CNY | 13.28 | 13.42 | 12.8 | 12.87 | 12.87 | -0.34 (-2.57%) | 30,629,616 |
| 17 Oct 2017 | CNY | 13.15 | 13.37 | 13.04 | 13.21 | 13.21 | +0.1 (+0.76%) | 17,553,962 |
| 16 Oct 2017 | CNY | 13.57 | 13.58 | 13.06 | 13.11 | 13.11 | -0.69 (-5%) | 51,137,963 |
| 13 Oct 2017 | CNY | 13.99 | 14.02 | 13.65 | 13.8 | 13.8 | -0.19 (-1.36%) | 28,847,922 |
| 12 Oct 2017 | CNY | 13.95 | 14.19 | 13.86 | 13.99 | 13.99 | -0.06 (-0.43%) | 26,867,736 |
| 11 Oct 2017 | CNY | 14.3 | 14.47 | 14 | 14.05 | 14.05 | -0.28 (-1.95%) | 36,120,043 |
| 10 Oct 2017 | CNY | 14.45 | 14.55 | 14.26 | 14.33 | 14.33 | -0.17 (-1.17%) | 42,617,336 |
| 9 Oct 2017 | CNY | 14.1 | 14.5 | 13.87 | 14.5 | 14.5 | +0.65 (+4.69%) | 63,384,937 |
| 29 Sep 2017 | CNY | 13.87 | 14.02 | 13.72 | 13.85 | 13.85 | +0.02 (+0.14%) | 31,205,141 |
| 28 Sep 2017 | CNY | 13.86 | 14.14 | 13.77 | 13.83 | 13.83 | -0.01 (-0.07%) | 38,270,859 |
| 27 Sep 2017 | CNY | 13.8 | 13.96 | 13.65 | 13.84 | 13.84 | +0.04 (+0.29%) | 35,883,483 |
| 26 Sep 2017 | CNY | 13.77 | 13.86 | 13.58 | 13.8 | 13.8 | +0.16 (+1.17%) | 37,715,951 |
| 25 Sep 2017 | CNY | 14.12 | 14.21 | 13.6 | 13.64 | 13.64 | -0.63 (-4.41%) | 61,734,801 |
| 22 Sep 2017 | CNY | 14.1 | 14.65 | 14.01 | 14.27 | 14.27 | +0.19 (+1.35%) | 70,694,349 |
| 21 Sep 2017 | CNY | 14.6 | 14.77 | 14.02 | 14.08 | 14.08 | -0.65 (-4.41%) | 78,326,959 |
| 20 Sep 2017 | CNY | 14.57 | 14.89 | 14.21 | 14.73 | 14.73 | +0.08 (+0.55%) | 90,368,576 |
| 19 Sep 2017 | CNY | 14.75 | 14.86 | 14.42 | 14.65 | 14.65 | -0.27 (-1.81%) | 93,972,842 |
| 18 Sep 2017 | CNY | 14.3 | 15.5 | 14.11 | 14.92 | 14.92 | +0.58 (+4.04%) | 160,104,529 |
| 15 Sep 2017 | CNY | 14.07 | 14.97 | 13.93 | 14.34 | 14.34 | -0.02 (-0.14%) | 192,087,374 |
| 14 Sep 2017 | CNY | 14.08 | 14.36 | 13.84 | 14.36 | 14.36 | +1.31 (+10.04%) | 197,064,273 |
| 13 Sep 2017 | CNY | 12.9 | 13.33 | 12.84 | 13.05 | 13.05 | +0.8 (+6.53%) | 114,582,578 |
| 12 Sep 2017 | CNY | 12.7 | 12.72 | 12.22 | 12.25 | 12.25 | -0.39 (-3.09%) | 38,670,113 |
| 11 Sep 2017 | CNY | 12.51 | 12.66 | 12.5 | 12.64 | 12.64 | +0.19 (+1.53%) | 22,306,568 |
| 8 Sep 2017 | CNY | 12.42 | 12.64 | 12.38 | 12.45 | 12.45 | 0.0 (0.0%) | 19,403,488 |
| 7 Sep 2017 | CNY | 12.6 | 12.72 | 12.45 | 12.45 | 12.45 | -0.2 (-1.58%) | 27,410,303 |
| 6 Sep 2017 | CNY | 12.49 | 12.75 | 12.42 | 12.65 | 12.65 | +0.08 (+0.64%) | 29,129,499 |
| 5 Sep 2017 | CNY | 12.59 | 12.7 | 12.48 | 12.57 | 12.57 | -0.02 (-0.16%) | 20,541,866 |
| 4 Sep 2017 | CNY | 12.72 | 12.73 | 12.47 | 12.59 | 12.59 | -0.15 (-1.18%) | 31,171,604 |
