| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 12.23 | 12.48 | 12.13 | 12.2 | 12.2 | -0.11 (-0.89%) | 90,640,570 |
| 26 Oct 2017 | CNY | 11.93 | 12.72 | 11.86 | 12.31 | 12.31 | +0.29 (+2.41%) | 159,686,266 |
| 25 Oct 2017 | CNY | 11.88 | 12.1 | 11.58 | 12.02 | 12.02 | +0.16 (+1.35%) | 110,628,022 |
| 24 Oct 2017 | CNY | 11.77 | 12.07 | 11.7 | 11.86 | 11.86 | +0.13 (+1.11%) | 111,052,918 |
| 23 Oct 2017 | CNY | 11.91 | 11.99 | 11.51 | 11.73 | 11.73 | -0.27 (-2.25%) | 121,625,404 |
| 20 Oct 2017 | CNY | 11.95 | 12.17 | 11.83 | 12 | 12 | -0.05 (-0.41%) | 101,737,182 |
| 19 Oct 2017 | CNY | 12.7 | 12.89 | 11.96 | 12.05 | 12.05 | -0.81 (-6.30%) | 191,509,693 |
| 18 Oct 2017 | CNY | 13.2 | 13.36 | 12.85 | 12.86 | 12.86 | -0.34 (-2.58%) | 149,245,758 |
| 17 Oct 2017 | CNY | 13.05 | 13.29 | 12.73 | 13.2 | 13.2 | +0.08 (+0.61%) | 162,186,759 |
| 16 Oct 2017 | CNY | 13.02 | 13.66 | 12.91 | 13.12 | 13.12 | +0.03 (+0.23%) | 246,564,967 |
| 13 Oct 2017 | CNY | 12.78 | 13.15 | 12.63 | 13.09 | 13.09 | +0.28 (+2.19%) | 150,472,690 |
| 12 Oct 2017 | CNY | 12.99 | 13.2 | 12.61 | 12.81 | 12.81 | -0.21 (-1.61%) | 157,188,698 |
| 11 Oct 2017 | CNY | 13.13 | 13.24 | 12.96 | 13.02 | 13.02 | -0.24 (-1.81%) | 168,848,048 |
| 10 Oct 2017 | CNY | 12.56 | 13.28 | 12.52 | 13.26 | 13.26 | +0.56 (+4.41%) | 232,541,851 |
| 9 Oct 2017 | CNY | 13.15 | 13.31 | 12.47 | 12.7 | 12.7 | +0.02 (+0.16%) | 204,860,109 |
| 29 Sep 2017 | CNY | 11.96 | 12.78 | 11.96 | 12.68 | 12.68 | +0.8 (+6.73%) | 219,588,764 |
| 28 Sep 2017 | CNY | 12 | 12.06 | 11.88 | 11.88 | 11.88 | -0.2 (-1.66%) | 88,465,741 |
| 27 Sep 2017 | CNY | 11.96 | 12.16 | 11.84 | 12.08 | 12.08 | +0.03 (+0.25%) | 103,234,424 |
| 26 Sep 2017 | CNY | 11.8 | 12.06 | 11.72 | 12.05 | 12.05 | +0.25 (+2.12%) | 123,266,820 |
| 25 Sep 2017 | CNY | 12.38 | 12.45 | 11.71 | 11.8 | 11.8 | -0.72 (-5.75%) | 183,476,582 |
| 22 Sep 2017 | CNY | 12.81 | 13.19 | 12.45 | 12.52 | 12.52 | -0.44 (-3.40%) | 195,820,108 |
| 21 Sep 2017 | CNY | 12.66 | 13.41 | 12.63 | 12.96 | 12.96 | +0.17 (+1.33%) | 275,402,635 |
| 20 Sep 2017 | CNY | 12.43 | 13.19 | 12.38 | 12.79 | 12.79 | +0.26 (+2.08%) | 320,440,446 |
| 19 Sep 2017 | CNY | 12.56 | 12.77 | 12.33 | 12.53 | 12.53 | -0.4 (-3.09%) | 312,254,013 |
| 18 Sep 2017 | CNY | 11.42 | 12.93 | 11.35 | 12.93 | 12.93 | +1.18 (+10.04%) | 482,528,312 |
| 15 Sep 2017 | CNY | 11.2 | 12.3 | 11 | 11.75 | 11.75 | +0.47 (+4.17%) | 283,142,693 |
| 14 Sep 2017 | CNY | 11.25 | 11.53 | 11.23 | 11.28 | 11.28 | +0.06 (+0.53%) | 130,452,465 |
| 13 Sep 2017 | CNY | 11.27 | 11.48 | 11.15 | 11.22 | 11.22 | -0.16 (-1.41%) | 99,387,749 |
| 12 Sep 2017 | CNY | 11.2 | 11.58 | 11.12 | 11.38 | 11.38 | +0.22 (+1.97%) | 209,303,046 |
| 11 Sep 2017 | CNY | 10.86 | 11.2 | 10.8 | 11.16 | 11.16 | +0.23 (+2.10%) | 110,883,791 |
