| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 12.8 | 12.84 | 12.22 | 12.3733 | 12.3733 | -0.427 (-3.33%) | 2,700,693 |
| 27 Oct 2017 | CNY | 12.92 | 13.0333 | 12.7267 | 12.8 | 12.8 | -0.167 (-1.29%) | 2,368,564 |
| 26 Oct 2017 | CNY | 12.74 | 13.04 | 12.7267 | 12.9667 | 12.9667 | +0.18 (+1.41%) | 3,651,225 |
| 25 Oct 2017 | CNY | 12.48 | 12.7933 | 12.4667 | 12.7867 | 12.7867 | +0.333 (+2.68%) | 3,323,973 |
| 24 Oct 2017 | CNY | 12.7333 | 12.8 | 12.2133 | 12.4533 | 12.4533 | -0.28 (-2.20%) | 2,982,309 |
| 23 Oct 2017 | CNY | 12.6867 | 12.8667 | 12.6667 | 12.7333 | 12.7333 | +0.047 (+0.37%) | 2,191,200 |
| 20 Oct 2017 | CNY | 12.4667 | 12.7133 | 12.44 | 12.6867 | 12.6867 | +0.153 (+1.22%) | 2,825,482 |
| 19 Oct 2017 | CNY | 12.7333 | 12.7467 | 12.4133 | 12.5333 | 12.5333 | -0.1 (-0.79%) | 2,664,751 |
| 18 Oct 2017 | CNY | 13.0467 | 13.2133 | 12.6333 | 12.6333 | 12.6333 | -0.467 (-3.56%) | 3,694,683 |
| 17 Oct 2017 | CNY | 12.8667 | 13.2733 | 12.8667 | 13.1 | 13.1 | +0.153 (+1.18%) | 3,276,910 |
| 16 Oct 2017 | CNY | 13.5267 | 13.5667 | 12.9333 | 12.9467 | 12.9467 | -0.633 (-4.66%) | 4,943,176 |
| 13 Oct 2017 | CNY | 13.4667 | 13.7333 | 13.3867 | 13.58 | 13.58 | +0.14 (+1.04%) | 4,232,017 |
| 12 Oct 2017 | CNY | 13.2933 | 13.4533 | 13.18 | 13.44 | 13.44 | +0.107 (+0.80%) | 3,731,755 |
| 11 Oct 2017 | CNY | 13.54 | 13.6 | 13.14 | 13.3333 | 13.3333 | -0.273 (-2.01%) | 5,466,423 |
| 10 Oct 2017 | CNY | 13.5667 | 13.66 | 13.4333 | 13.6067 | 13.6067 | 0.0 (0.0%) | 4,930,288 |
| 9 Oct 2017 | CNY | 13.8 | 13.8333 | 13.52 | 13.6067 | 13.6067 | -0.06 (-0.44%) | 6,489,589 |
| 29 Sep 2017 | CNY | 13.4933 | 13.7067 | 13.34 | 13.6667 | 13.6667 | +0.167 (+1.23%) | 6,208,519 |
| 28 Sep 2017 | CNY | 13.1467 | 13.7133 | 13.08 | 13.5 | 13.5 | +0.267 (+2.02%) | 9,390,864 |
| 27 Sep 2017 | CNY | 13.1733 | 13.28 | 12.9667 | 13.2333 | 13.2333 | +0.093 (+0.71%) | 5,369,463 |
| 26 Sep 2017 | CNY | 12.8267 | 13.16 | 12.68 | 13.14 | 13.14 | +0.32 (+2.50%) | 6,037,582 |
| 25 Sep 2017 | CNY | 13.4 | 13.5 | 12.8 | 12.82 | 12.82 | -0.68 (-5.04%) | 7,083,777 |
| 22 Sep 2017 | CNY | 13.3667 | 13.7 | 13.1333 | 13.5 | 13.5 | +0.067 (+0.50%) | 8,167,651 |
| 21 Sep 2017 | CNY | 13.78 | 14.0333 | 13.4067 | 13.4333 | 13.4333 | -0.34 (-2.47%) | 13,487,905 |
| 20 Sep 2017 | CNY | 13.1333 | 14.1333 | 12.9133 | 13.7733 | 13.7733 | +0.433 (+3.25%) | 20,509,170 |
| 19 Sep 2017 | CNY | 12.6133 | 13.34 | 12.6133 | 13.34 | 13.34 | +0.707 (+5.59%) | 18,817,512 |
| 18 Sep 2017 | CNY | 12.3067 | 12.66 | 12.2733 | 12.6333 | 12.6333 | +0.253 (+2.05%) | 4,911,666 |
| 15 Sep 2017 | CNY | 12.46 | 12.46 | 12.2 | 12.38 | 12.38 | -0.073 (-0.59%) | 3,158,899 |
| 14 Sep 2017 | CNY | 12.6133 | 12.7933 | 12.3267 | 12.4533 | 12.4533 | -0.113 (-0.90%) | 6,463,873 |
| 13 Sep 2017 | CNY | 12.1067 | 12.58 | 12.1067 | 12.5667 | 12.5667 | +0.42 (+3.46%) | 4,919,107 |
| 12 Sep 2017 | CNY | 12.6333 | 12.64 | 12.1067 | 12.1467 | 12.1467 | -0.5 (-3.95%) | 6,444,388 |
