| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 14.82 | 15 | 14.66 | 14.8 | 14.8 | -0.05 (-0.34%) | 6,041,394 |
| 26 Oct 2017 | CNY | 14.76 | 14.85 | 14.52 | 14.85 | 14.85 | +0.13 (+0.88%) | 6,952,906 |
| 25 Oct 2017 | CNY | 14.8 | 14.98 | 14.56 | 14.72 | 14.72 | -0.13 (-0.88%) | 8,818,455 |
| 24 Oct 2017 | CNY | 14.9 | 15.23 | 14.8 | 14.85 | 14.85 | -0.09 (-0.60%) | 8,681,759 |
| 23 Oct 2017 | CNY | 15.1 | 15.18 | 14.78 | 14.94 | 14.94 | -0.16 (-1.06%) | 8,246,400 |
| 20 Oct 2017 | CNY | 15.1 | 15.24 | 14.93 | 15.1 | 15.1 | -0.05 (-0.33%) | 8,951,397 |
| 19 Oct 2017 | CNY | 14.68 | 15.15 | 14.55 | 15.15 | 15.15 | +0.5 (+3.41%) | 12,446,247 |
| 18 Oct 2017 | CNY | 15.05 | 15.32 | 14.53 | 14.65 | 14.65 | -0.4 (-2.66%) | 9,282,551 |
| 17 Oct 2017 | CNY | 14.8 | 15.05 | 14.7 | 15.05 | 15.05 | +0.21 (+1.42%) | 9,165,634 |
| 16 Oct 2017 | CNY | 14.69 | 15.2 | 14.51 | 14.84 | 14.84 | +0.07 (+0.47%) | 14,218,852 |
| 13 Oct 2017 | CNY | 14.8 | 15.07 | 14.6 | 14.77 | 14.77 | -0.13 (-0.87%) | 10,826,803 |
| 12 Oct 2017 | CNY | 14.65 | 14.96 | 14.4 | 14.9 | 14.9 | +0.37 (+2.55%) | 13,577,482 |
| 11 Oct 2017 | CNY | 14.52 | 15.09 | 14.47 | 14.53 | 14.53 | -0.21 (-1.42%) | 14,810,294 |
| 10 Oct 2017 | CNY | 14.1 | 15.08 | 14.09 | 14.74 | 14.74 | +0.61 (+4.32%) | 20,444,349 |
| 9 Oct 2017 | CNY | 13.55 | 14.52 | 13.53 | 14.13 | 14.13 | +0.67 (+4.98%) | 15,650,358 |
| 29 Sep 2017 | CNY | 13.55 | 13.69 | 13.36 | 13.46 | 13.46 | -0.04 (-0.30%) | 4,483,525 |
| 28 Sep 2017 | CNY | 13.56 | 13.65 | 13.45 | 13.5 | 13.5 | -0.11 (-0.81%) | 4,959,856 |
| 27 Sep 2017 | CNY | 13.58 | 13.77 | 13.52 | 13.61 | 13.61 | +0.12 (+0.89%) | 5,383,001 |
| 26 Sep 2017 | CNY | 13.44 | 13.5 | 13.21 | 13.49 | 13.49 | +0.05 (+0.37%) | 4,156,072 |
| 25 Sep 2017 | CNY | 13.69 | 13.71 | 13.35 | 13.44 | 13.44 | -0.18 (-1.32%) | 5,249,036 |
| 22 Sep 2017 | CNY | 13.51 | 13.65 | 13.2 | 13.62 | 13.62 | +0.06 (+0.44%) | 7,029,740 |
| 21 Sep 2017 | CNY | 13.61 | 13.93 | 13.53 | 13.56 | 13.56 | -0.07 (-0.51%) | 11,840,198 |
| 20 Sep 2017 | CNY | 13.31 | 13.77 | 13.31 | 13.63 | 13.63 | +0.23 (+1.72%) | 9,896,729 |
| 19 Sep 2017 | CNY | 13.4 | 13.51 | 13.22 | 13.4 | 13.4 | -0.02 (-0.15%) | 6,273,544 |
| 18 Sep 2017 | CNY | 13.11 | 13.48 | 13.11 | 13.42 | 13.42 | +0.27 (+2.05%) | 10,756,024 |
| 15 Sep 2017 | CNY | 13.25 | 13.34 | 12.95 | 13.15 | 13.15 | -0.15 (-1.13%) | 10,625,876 |
| 14 Sep 2017 | CNY | 12.84 | 13.97 | 12.84 | 13.3 | 13.3 | +0.59 (+4.64%) | 21,676,540 |
| 13 Sep 2017 | CNY | 12.71 | 12.83 | 12.56 | 12.71 | 12.71 | -0.02 (-0.16%) | 4,632,479 |
| 12 Sep 2017 | CNY | 12.67 | 12.86 | 12.65 | 12.73 | 12.73 | +0.07 (+0.55%) | 7,224,311 |
| 11 Sep 2017 | CNY | 12.59 | 12.69 | 12.56 | 12.66 | 12.66 | +0.07 (+0.56%) | 4,754,989 |
