| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 12.9167 | 13.0833 | 12.8333 | 12.875 | 12.875 | +0.132 (+1.04%) | 9,354,893 |
| 27 Oct 2017 | CNY | 13.0556 | 13.0556 | 12.7153 | 12.7431 | 12.7431 | -0.326 (-2.50%) | 8,929,745 |
| 26 Oct 2017 | CNY | 13.1319 | 13.4861 | 12.9097 | 13.0694 | 13.0694 | -0.028 (-0.21%) | 11,278,090 |
| 25 Oct 2017 | CNY | 12.5833 | 13.1111 | 12.5417 | 13.0972 | 13.0972 | +0.493 (+3.91%) | 14,942,920 |
| 24 Oct 2017 | CNY | 12.75 | 12.7917 | 12.5 | 12.6042 | 12.6042 | -0.139 (-1.09%) | 6,863,984 |
| 23 Oct 2017 | CNY | 12.9861 | 12.9861 | 12.6528 | 12.7431 | 12.7431 | -0.118 (-0.92%) | 8,032,456 |
| 20 Oct 2017 | CNY | 13.0069 | 13.0417 | 12.7292 | 12.8611 | 12.8611 | -0.139 (-1.07%) | 4,884,599 |
| 19 Oct 2017 | CNY | 12.8889 | 13.0556 | 12.8125 | 13 | 13 | +0.111 (+0.86%) | 8,440,931 |
| 18 Oct 2017 | CNY | 12.7083 | 12.9792 | 12.6111 | 12.8889 | 12.8889 | +0.181 (+1.42%) | 5,536,234 |
| 17 Oct 2017 | CNY | 12.8125 | 12.875 | 12.5417 | 12.7083 | 12.7083 | -0.104 (-0.81%) | 4,656,689 |
| 16 Oct 2017 | CNY | 12.8819 | 13.1806 | 12.6458 | 12.8125 | 12.8125 | -0.021 (-0.16%) | 9,447,373 |
| 13 Oct 2017 | CNY | 12.6667 | 12.8889 | 12.5347 | 12.8333 | 12.8333 | +0.222 (+1.76%) | 9,564,311 |
| 12 Oct 2017 | CNY | 12.5486 | 12.6667 | 12.3264 | 12.6111 | 12.6111 | +0.125 (+1.00%) | 8,845,835 |
| 11 Oct 2017 | CNY | 12.6806 | 12.9444 | 12.4792 | 12.4861 | 12.4861 | -0.083 (-0.66%) | 15,581,715 |
| 10 Oct 2017 | CNY | 12.1042 | 13.0208 | 12.0139 | 12.5694 | 12.5694 | +0.514 (+4.26%) | 16,049,723 |
| 9 Oct 2017 | CNY | 11.8958 | 12.0833 | 11.8542 | 12.0556 | 12.0556 | +0.243 (+2.06%) | 7,342,035 |
| 29 Sep 2017 | CNY | 11.8333 | 11.9306 | 11.7153 | 11.8125 | 11.8125 | -0.021 (-0.18%) | 4,828,936 |
| 28 Sep 2017 | CNY | 11.7014 | 11.8958 | 11.6667 | 11.8333 | 11.8333 | +0.132 (+1.13%) | 5,027,381 |
| 27 Sep 2017 | CNY | 11.8125 | 11.9167 | 11.6319 | 11.7014 | 11.7014 | -0.069 (-0.59%) | 3,503,600 |
| 26 Sep 2017 | CNY | 11.7361 | 11.8611 | 11.6667 | 11.7708 | 11.7708 | +0.035 (+0.30%) | 4,342,947 |
| 25 Sep 2017 | CNY | 11.5486 | 11.7708 | 11.4931 | 11.7361 | 11.7361 | +0.174 (+1.50%) | 6,254,141 |
| 22 Sep 2017 | CNY | 11.5278 | 11.6319 | 11.3611 | 11.5625 | 11.5625 | -0.097 (-0.83%) | 6,813,390 |
| 21 Sep 2017 | CNY | 11.6667 | 11.8472 | 11.5278 | 11.6597 | 11.6597 | -0.201 (-1.70%) | 11,386,152 |
| 20 Sep 2017 | CNY | 11.9097 | 12 | 11.1181 | 11.8611 | 11.8611 | -0.049 (-0.41%) | 8,080,351 |
| 19 Sep 2017 | CNY | 11.9028 | 12.0208 | 11.8194 | 11.9097 | 11.9097 | +0.028 (+0.23%) | 7,510,027 |
| 18 Sep 2017 | CNY | 11.8056 | 12.0417 | 11.6667 | 11.8819 | 11.8819 | +0.111 (+0.94%) | 8,714,842 |
| 15 Sep 2017 | CNY | 11.6944 | 11.8056 | 11.6806 | 11.7708 | 11.7708 | +0.076 (+0.65%) | 3,063,421 |
| 14 Sep 2017 | CNY | 11.9097 | 11.9097 | 11.6806 | 11.6944 | 11.6944 | -0.125 (-1.06%) | 4,313,420 |
| 13 Sep 2017 | CNY | 11.8889 | 12.0347 | 11.75 | 11.8194 | 11.8194 | +0.007 (+0.06%) | 5,276,782 |
| 12 Sep 2017 | CNY | 11.6111 | 11.875 | 11.6111 | 11.8125 | 11.8125 | +0.215 (+1.86%) | 11,166,204 |
