| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 11.92 | 11.99 | 11.3 | 11.54 | 11.54 | -0.37 (-3.11%) | 6,432,695 |
| 27 Oct 2017 | CNY | 12.22 | 12.27 | 11.9 | 11.91 | 11.91 | -0.28 (-2.30%) | 4,318,201 |
| 26 Oct 2017 | CNY | 12.17 | 12.27 | 12.11 | 12.19 | 12.19 | -0.02 (-0.16%) | 3,766,170 |
| 25 Oct 2017 | CNY | 12.11 | 12.21 | 12.06 | 12.21 | 12.21 | +0.13 (+1.08%) | 3,554,530 |
| 24 Oct 2017 | CNY | 12.18 | 12.18 | 11.95 | 12.08 | 12.08 | -0.1 (-0.82%) | 3,130,947 |
| 23 Oct 2017 | CNY | 12.03 | 12.23 | 12 | 12.18 | 12.18 | +0.16 (+1.33%) | 3,550,194 |
| 20 Oct 2017 | CNY | 11.84 | 12.1 | 11.83 | 12.02 | 12.02 | +0.17 (+1.43%) | 2,662,561 |
| 19 Oct 2017 | CNY | 12.05 | 12.19 | 11.81 | 11.85 | 11.85 | -0.24 (-1.99%) | 4,361,313 |
| 18 Oct 2017 | CNY | 12.31 | 12.38 | 12.02 | 12.09 | 12.09 | -0.25 (-2.03%) | 6,101,241 |
| 17 Oct 2017 | CNY | 12.3 | 12.39 | 12.25 | 12.34 | 12.34 | +0.08 (+0.65%) | 4,852,470 |
| 16 Oct 2017 | CNY | 12.87 | 12.93 | 12.24 | 12.26 | 12.26 | -0.72 (-5.55%) | 15,034,435 |
| 13 Oct 2017 | CNY | 13.01 | 13.05 | 12.83 | 12.98 | 12.98 | -0.08 (-0.61%) | 6,229,297 |
| 12 Oct 2017 | CNY | 12.82 | 13.11 | 12.8 | 13.06 | 13.06 | +0.19 (+1.48%) | 9,899,481 |
| 11 Oct 2017 | CNY | 12.96 | 13.23 | 12.82 | 12.87 | 12.87 | -0.22 (-1.68%) | 17,562,144 |
| 10 Oct 2017 | CNY | 12.63 | 13.25 | 12.63 | 13.09 | 13.09 | +0.42 (+3.31%) | 16,936,314 |
| 9 Oct 2017 | CNY | 12.54 | 12.77 | 12.45 | 12.67 | 12.67 | +0.27 (+2.18%) | 7,875,642 |
| 29 Sep 2017 | CNY | 12.24 | 12.42 | 12.23 | 12.4 | 12.4 | +0.22 (+1.81%) | 5,080,238 |
| 28 Sep 2017 | CNY | 12.3 | 12.42 | 12.18 | 12.18 | 12.18 | -0.15 (-1.22%) | 4,408,015 |
| 27 Sep 2017 | CNY | 12.33 | 12.38 | 12.23 | 12.33 | 12.33 | +0.03 (+0.24%) | 4,343,071 |
| 26 Sep 2017 | CNY | 12.41 | 12.59 | 12.11 | 12.3 | 12.3 | -0.16 (-1.28%) | 7,362,664 |
| 25 Sep 2017 | CNY | 12.66 | 12.82 | 12.43 | 12.46 | 12.46 | -0.2 (-1.58%) | 5,605,568 |
| 22 Sep 2017 | CNY | 12.64 | 12.74 | 12.5 | 12.66 | 12.66 | -0.02 (-0.16%) | 5,060,147 |
| 21 Sep 2017 | CNY | 12.77 | 12.9 | 12.64 | 12.68 | 12.68 | -0.12 (-0.94%) | 6,354,054 |
| 20 Sep 2017 | CNY | 12.7 | 12.81 | 12.51 | 12.8 | 12.8 | +0.1 (+0.79%) | 7,667,737 |
| 19 Sep 2017 | CNY | 13.06 | 13.09 | 12.67 | 12.7 | 12.7 | -0.37 (-2.83%) | 8,796,380 |
| 18 Sep 2017 | CNY | 12.83 | 13.14 | 12.83 | 13.07 | 13.07 | +0.2 (+1.55%) | 7,707,981 |
| 15 Sep 2017 | CNY | 12.92 | 12.97 | 12.8 | 12.87 | 12.87 | -0.11 (-0.85%) | 5,948,127 |
| 14 Sep 2017 | CNY | 12.88 | 13.27 | 12.82 | 12.98 | 12.98 | +0.08 (+0.62%) | 8,684,235 |
| 13 Sep 2017 | CNY | 12.92 | 13.04 | 12.81 | 12.9 | 12.9 | -0.02 (-0.15%) | 6,353,202 |
| 12 Sep 2017 | CNY | 13.17 | 13.22 | 12.87 | 12.92 | 12.92 | -0.25 (-1.90%) | 11,553,611 |
