| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 12.0418 | 12.0418 | 11.4158 | 11.5736 | 11.5736 | -0.337 (-2.83%) | 31,948,689 |
| 27 Oct 2017 | CNY | 12.0839 | 12.2102 | 11.8945 | 11.9103 | 11.9103 | -0.179 (-1.48%) | 32,622,094 |
| 26 Oct 2017 | CNY | 12.1997 | 12.2365 | 11.7998 | 12.0892 | 12.0892 | -0.063 (-0.52%) | 45,062,967 |
| 25 Oct 2017 | CNY | 12.2575 | 12.2944 | 12.005 | 12.1523 | 12.1523 | -0.195 (-1.58%) | 29,922,010 |
| 24 Oct 2017 | CNY | 12.2733 | 12.489 | 12.1523 | 12.347 | 12.347 | +0.037 (+0.30%) | 25,956,686 |
| 23 Oct 2017 | CNY | 12.3522 | 12.368 | 12.2207 | 12.3101 | 12.3101 | -0.079 (-0.64%) | 19,757,128 |
| 20 Oct 2017 | CNY | 11.9998 | 12.4522 | 11.9998 | 12.389 | 12.389 | +0.316 (+2.61%) | 36,908,741 |
| 19 Oct 2017 | CNY | 12.0681 | 12.3417 | 12.005 | 12.0734 | 12.0734 | +0.032 (+0.26%) | 35,807,902 |
| 18 Oct 2017 | CNY | 12.6258 | 12.6784 | 11.8682 | 12.0418 | 12.0418 | -0.494 (-3.94%) | 51,118,179 |
| 17 Oct 2017 | CNY | 12.994 | 13.094 | 12.5258 | 12.5363 | 12.5363 | -0.431 (-3.33%) | 40,225,645 |
| 16 Oct 2017 | CNY | 13.2623 | 13.4254 | 12.9677 | 12.9677 | 12.9677 | -0.421 (-3.14%) | 47,401,364 |
| 13 Oct 2017 | CNY | 13.2834 | 13.578 | 13.2729 | 13.3886 | 13.3886 | +0.116 (+0.87%) | 35,954,569 |
| 12 Oct 2017 | CNY | 13.4675 | 13.4728 | 13.215 | 13.2729 | 13.2729 | -0.247 (-1.83%) | 31,688,718 |
| 11 Oct 2017 | CNY | 13.5464 | 13.6832 | 13.1256 | 13.5201 | 13.5201 | +0.021 (+0.16%) | 57,269,074 |
| 10 Oct 2017 | CNY | 13.7305 | 13.7726 | 13.3623 | 13.4991 | 13.4991 | -0.226 (-1.65%) | 41,129,327 |
| 9 Oct 2017 | CNY | 13.5412 | 13.7305 | 13.2465 | 13.7253 | 13.7253 | +0.426 (+3.20%) | 49,038,377 |
| 29 Sep 2017 | CNY | 13.599 | 13.7674 | 13.1045 | 13.2992 | 13.2992 | -0.226 (-1.67%) | 51,874,426 |
| 28 Sep 2017 | CNY | 13.6779 | 13.8568 | 13.5096 | 13.5254 | 13.5254 | -0.242 (-1.76%) | 44,690,508 |
| 27 Sep 2017 | CNY | 13.3044 | 13.8094 | 13.2045 | 13.7674 | 13.7674 | +0.568 (+4.30%) | 76,708,739 |
| 26 Sep 2017 | CNY | 12.9835 | 13.3044 | 12.9467 | 13.1992 | 13.1992 | +0.205 (+1.58%) | 35,274,382 |
| 25 Sep 2017 | CNY | 13.2781 | 13.3465 | 12.9362 | 12.994 | 12.994 | -0.21 (-1.59%) | 45,035,602 |
| 22 Sep 2017 | CNY | 13.3202 | 13.4885 | 13.1939 | 13.2045 | 13.2045 | -0.158 (-1.18%) | 39,684,267 |
| 21 Sep 2017 | CNY | 13.8358 | 13.9147 | 13.3307 | 13.3623 | 13.3623 | -0.463 (-3.35%) | 61,530,949 |
| 20 Sep 2017 | CNY | 13.5043 | 13.8568 | 13.4622 | 13.8252 | 13.8252 | +0.274 (+2.02%) | 55,546,333 |
| 19 Sep 2017 | CNY | 13.7568 | 13.9094 | 13.3991 | 13.5517 | 13.5517 | -0.289 (-2.09%) | 57,343,677 |
| 18 Sep 2017 | CNY | 13.82 | 13.9252 | 13.5148 | 13.841 | 13.841 | +0.005 (+0.04%) | 54,665,051 |
| 15 Sep 2017 | CNY | 13.72 | 14.083 | 13.6253 | 13.8358 | 13.8358 | +0.105 (+0.77%) | 70,916,893 |
| 14 Sep 2017 | CNY | 14.204 | 14.204 | 13.6779 | 13.7305 | 13.7305 | -0.552 (-3.87%) | 91,313,568 |
| 13 Sep 2017 | CNY | 14.0725 | 14.4144 | 13.8831 | 14.2829 | 14.2829 | +0.068 (+0.48%) | 119,248,665 |
| 12 Sep 2017 | CNY | 14.6354 | 15.7664 | 14.0514 | 14.2145 | 14.2145 | -0.595 (-4.01%) | 254,022,195 |
