| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 14.9023 | 15.3448 | 14.7131 | 15.1039 | 15.1039 | +0.243 (+1.64%) | 11,632,313 |
| 23 Oct 2017 | CNY | 14.8728 | 15.453 | 14.8065 | 14.8606 | 14.8606 | -0.116 (-0.77%) | 9,601,276 |
| 20 Oct 2017 | CNY | 14.8163 | 15.1678 | 14.627 | 14.9761 | 14.9761 | +0.398 (+2.73%) | 16,123,681 |
| 19 Oct 2017 | CNY | 14.0886 | 14.5901 | 14.0714 | 14.5778 | 14.5778 | +0.467 (+3.31%) | 9,028,360 |
| 18 Oct 2017 | CNY | 14.3148 | 14.5483 | 14.037 | 14.1108 | 14.1108 | -0.354 (-2.45%) | 5,586,335 |
| 17 Oct 2017 | CNY | 13.8035 | 14.5582 | 13.7813 | 14.4648 | 14.4648 | +0.563 (+4.05%) | 8,944,380 |
| 16 Oct 2017 | CNY | 14.2632 | 14.3689 | 13.8772 | 13.9018 | 13.9018 | -0.433 (-3.02%) | 7,153,783 |
| 13 Oct 2017 | CNY | 13.8895 | 14.3517 | 13.8158 | 14.3345 | 14.3345 | +0.445 (+3.20%) | 8,017,060 |
| 12 Oct 2017 | CNY | 13.9756 | 14.0518 | 13.7125 | 13.8895 | 13.8895 | -0.103 (-0.74%) | 3,313,238 |
| 11 Oct 2017 | CNY | 14.0124 | 14.1108 | 13.7863 | 13.9928 | 13.9928 | -0.044 (-0.31%) | 4,602,740 |
| 10 Oct 2017 | CNY | 13.7691 | 14.0641 | 13.7691 | 14.037 | 14.037 | +0.199 (+1.44%) | 5,051,888 |
| 9 Oct 2017 | CNY | 13.8576 | 13.9608 | 13.6683 | 13.8379 | 13.8379 | +0.096 (+0.70%) | 3,453,630 |
| 29 Sep 2017 | CNY | 13.7101 | 13.8748 | 13.7101 | 13.742 | 13.742 | +0.034 (+0.25%) | 2,648,963 |
| 28 Sep 2017 | CNY | 13.7617 | 13.9018 | 13.7002 | 13.7076 | 13.7076 | -0.093 (-0.68%) | 4,036,919 |
| 27 Sep 2017 | CNY | 13.1643 | 13.86 | 13.1545 | 13.801 | 13.801 | +0.563 (+4.25%) | 8,848,985 |
| 26 Sep 2017 | CNY | 13.4839 | 13.5453 | 12.9332 | 13.2381 | 13.2381 | -0.246 (-1.82%) | 6,055,488 |
| 25 Sep 2017 | CNY | 13.5134 | 13.6486 | 13.4003 | 13.4839 | 13.4839 | -0.103 (-0.76%) | 3,076,495 |
| 22 Sep 2017 | CNY | 13.4446 | 13.6216 | 13.2872 | 13.5871 | 13.5871 | +0.081 (+0.60%) | 4,771,119 |
| 21 Sep 2017 | CNY | 13.6068 | 13.7592 | 13.506 | 13.506 | 13.506 | -0.152 (-1.12%) | 3,864,525 |
| 20 Sep 2017 | CNY | 13.4986 | 13.7051 | 13.4716 | 13.6584 | 13.6584 | +0.143 (+1.06%) | 4,451,397 |
| 19 Sep 2017 | CNY | 13.6928 | 13.7002 | 13.4986 | 13.5158 | 13.5158 | -0.197 (-1.43%) | 4,541,044 |
| 18 Sep 2017 | CNY | 13.7396 | 13.7838 | 13.5331 | 13.7125 | 13.7125 | -0.079 (-0.57%) | 4,127,269 |
| 15 Sep 2017 | CNY | 13.7101 | 13.8748 | 13.5724 | 13.7912 | 13.7912 | +0.066 (+0.48%) | 4,791,491 |
| 14 Sep 2017 | CNY | 13.5945 | 13.8674 | 13.5503 | 13.7248 | 13.7248 | +0.032 (+0.23%) | 4,802,767 |
| 13 Sep 2017 | CNY | 13.6019 | 13.7174 | 13.4986 | 13.6928 | 13.6928 | +0.096 (+0.70%) | 4,304,114 |
| 12 Sep 2017 | CNY | 14.0149 | 14.037 | 13.5945 | 13.597 | 13.597 | -0.487 (-3.46%) | 9,254,502 |
| 11 Sep 2017 | CNY | 13.7445 | 14.1353 | 13.742 | 14.0837 | 14.0837 | +0.342 (+2.49%) | 8,971,858 |
| 8 Sep 2017 | CNY | 13.6117 | 13.8403 | 13.5453 | 13.742 | 13.742 | +0.12 (+0.88%) | 6,103,875 |
| 7 Sep 2017 | CNY | 13.5921 | 13.8551 | 13.5355 | 13.6216 | 13.6216 | +0.007 (+0.05%) | 8,378,758 |
| 6 Sep 2017 | CNY | 13.5724 | 13.6633 | 13.3659 | 13.6142 | 13.6142 | -0.054 (-0.40%) | 7,351,617 |
