| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 12.8501 | 12.9036 | 12.6984 | 12.8679 | 12.8679 | +0.134 (+1.05%) | 3,871,735 |
| 19 Oct 2017 | CNY | 12.8501 | 12.9304 | 12.627 | 12.734 | 12.734 | -0.054 (-0.42%) | 5,602,925 |
| 18 Oct 2017 | CNY | 12.9839 | 13.0642 | 12.5913 | 12.7876 | 12.7876 | -0.143 (-1.10%) | 7,228,154 |
| 17 Oct 2017 | CNY | 12.9571 | 13.0642 | 12.8679 | 12.9304 | 12.9304 | -0.098 (-0.75%) | 4,038,316 |
| 16 Oct 2017 | CNY | 13.1802 | 13.4479 | 13.0285 | 13.0285 | 13.0285 | -0.161 (-1.22%) | 9,080,591 |
| 13 Oct 2017 | CNY | 13.1445 | 13.2427 | 13.0107 | 13.1892 | 13.1892 | +0.071 (+0.54%) | 5,698,041 |
| 12 Oct 2017 | CNY | 13.3409 | 13.3766 | 13.0285 | 13.1178 | 13.1178 | -0.196 (-1.47%) | 10,394,565 |
| 11 Oct 2017 | CNY | 13.3676 | 13.5372 | 13.2962 | 13.3141 | 13.3141 | -0.009 (-0.07%) | 6,470,448 |
| 10 Oct 2017 | CNY | 13.3766 | 13.3766 | 13.2248 | 13.323 | 13.323 | -0.054 (-0.40%) | 7,129,536 |
| 9 Oct 2017 | CNY | 13.5283 | 13.5639 | 13.2784 | 13.3766 | 13.3766 | -0.053 (-0.40%) | 8,362,328 |
| 29 Sep 2017 | CNY | 13.207 | 13.4301 | 13.1713 | 13.4301 | 13.4301 | +0.187 (+1.42%) | 10,429,990 |
| 28 Sep 2017 | CNY | 13.5639 | 13.5639 | 13.2248 | 13.2427 | 13.2427 | -0.321 (-2.37%) | 12,228,188 |
| 27 Sep 2017 | CNY | 13.4569 | 13.787 | 13.3944 | 13.5639 | 13.5639 | +0.178 (+1.33%) | 11,065,137 |
| 26 Sep 2017 | CNY | 13.5015 | 13.5372 | 13.2159 | 13.3855 | 13.3855 | -0.071 (-0.53%) | 7,974,879 |
| 25 Sep 2017 | CNY | 13.796 | 13.912 | 13.3766 | 13.4569 | 13.4569 | -0.553 (-3.95%) | 17,479,638 |
| 22 Sep 2017 | CNY | 13.4836 | 14.4652 | 13.3587 | 14.0101 | 14.0101 | +0.357 (+2.61%) | 27,986,499 |
| 21 Sep 2017 | CNY | 14.26 | 14.6616 | 13.4747 | 13.6532 | 13.6532 | +0.277 (+2.07%) | 33,127,744 |
| 20 Sep 2017 | CNY | 13.0285 | 13.4658 | 13.0285 | 13.3766 | 13.3766 | +0.348 (+2.67%) | 10,080,958 |
| 19 Sep 2017 | CNY | 13.2605 | 13.3587 | 12.9571 | 13.0285 | 13.0285 | -0.232 (-1.75%) | 5,969,472 |
| 18 Sep 2017 | CNY | 13.2516 | 13.4658 | 13.1535 | 13.2605 | 13.2605 | +0.009 (+0.07%) | 6,558,872 |
| 15 Sep 2017 | CNY | 13.3498 | 13.439 | 13.2159 | 13.2516 | 13.2516 | -0.045 (-0.34%) | 7,914,313 |
| 14 Sep 2017 | CNY | 13.6086 | 13.6086 | 13.2784 | 13.2962 | 13.2962 | -0.205 (-1.52%) | 10,779,713 |
| 13 Sep 2017 | CNY | 13.1178 | 13.5015 | 13.0285 | 13.5015 | 13.5015 | +0.455 (+3.49%) | 15,121,917 |
| 12 Sep 2017 | CNY | 13.207 | 13.3676 | 13.0107 | 13.0464 | 13.0464 | -0.205 (-1.55%) | 13,906,959 |
| 11 Sep 2017 | CNY | 13.0107 | 13.3409 | 12.9571 | 13.2516 | 13.2516 | +0.214 (+1.64%) | 17,768,141 |
| 8 Sep 2017 | CNY | 12.5288 | 13.0999 | 12.511 | 13.0375 | 13.0375 | +0.5 (+3.99%) | 17,614,460 |
| 7 Sep 2017 | CNY | 12.7073 | 12.8233 | 12.5377 | 12.5377 | 12.5377 | -0.214 (-1.68%) | 6,668,573 |
| 6 Sep 2017 | CNY | 12.6627 | 12.7965 | 12.5913 | 12.7519 | 12.7519 | +0.036 (+0.28%) | 5,966,012 |
| 5 Sep 2017 | CNY | 12.8947 | 12.9214 | 12.6805 | 12.7162 | 12.7162 | -0.17 (-1.32%) | 6,932,249 |
| 4 Sep 2017 | CNY | 12.6805 | 12.9036 | 12.627 | 12.8858 | 12.8858 | +0.17 (+1.33%) | 9,790,284 |
