| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 13.82 | 14.16 | 13.75 | 14.01 | 14.01 | +0.08 (+0.57%) | 3,733,731 |
| 23 Oct 2017 | CNY | 14.02 | 14.06 | 13.75 | 13.93 | 13.93 | -0.1 (-0.71%) | 4,765,800 |
| 20 Oct 2017 | CNY | 13.6 | 14.25 | 13.45 | 14.03 | 14.03 | +0.31 (+2.26%) | 8,057,219 |
| 19 Oct 2017 | CNY | 12.93 | 13.8 | 12.47 | 13.72 | 13.72 | +0.75 (+5.78%) | 5,342,105 |
| 18 Oct 2017 | CNY | 13.12 | 13.12 | 12.83 | 12.97 | 12.97 | -0.15 (-1.14%) | 2,693,000 |
| 17 Oct 2017 | CNY | 13.42 | 13.5 | 12.98 | 13.12 | 13.12 | -0.38 (-2.81%) | 2,550,400 |
| 16 Oct 2017 | CNY | 13.85 | 13.85 | 12.8 | 13.5 | 13.5 | -0.39 (-2.81%) | 3,145,600 |
| 13 Oct 2017 | CNY | 13.82 | 14.02 | 13.7 | 13.89 | 13.89 | +0.03 (+0.22%) | 3,646,729 |
| 12 Oct 2017 | CNY | 14 | 14.08 | 13.71 | 13.86 | 13.86 | -0.23 (-1.63%) | 4,136,178 |
| 11 Oct 2017 | CNY | 14.03 | 14.19 | 13.81 | 14.09 | 14.09 | +0.06 (+0.43%) | 4,001,607 |
| 10 Oct 2017 | CNY | 13.9 | 14.05 | 13.65 | 14.03 | 14.03 | +0.09 (+0.65%) | 4,264,727 |
| 9 Oct 2017 | CNY | 13.91 | 13.95 | 13.6 | 13.94 | 13.94 | +0.03 (+0.22%) | 3,645,004 |
| 29 Sep 2017 | CNY | 13.91 | 14.23 | 13.61 | 13.91 | 13.91 | +0.03 (+0.22%) | 4,488,439 |
| 28 Sep 2017 | CNY | 13.64 | 14.28 | 13.64 | 13.88 | 13.88 | -0.24 (-1.70%) | 5,014,850 |
| 27 Sep 2017 | CNY | 13.8 | 14.61 | 13.71 | 14.12 | 14.12 | +0.22 (+1.58%) | 9,658,788 |
| 26 Sep 2017 | CNY | 13.82 | 14.35 | 13.73 | 13.9 | 13.9 | -1.38 (-9.03%) | 18,852,574 |
| 3 Mar 2017 | CNY | 14.75 | 15.73 | 14.25 | 15.28 | 15.28 | +0.53 (+3.59%) | 7,100,523 |
| 2 Mar 2017 | CNY | 15.05 | 15.14 | 14.72 | 14.75 | 14.75 | -0.29 (-1.93%) | 3,106,022 |
| 1 Mar 2017 | CNY | 15.02 | 15.19 | 15 | 15.04 | 15.04 | -0.07 (-0.46%) | 1,622,790 |
| 28 Feb 2017 | CNY | 15.01 | 15.25 | 14.96 | 15.11 | 15.11 | +0.03 (+0.20%) | 2,380,223 |
| 27 Feb 2017 | CNY | 15.47 | 15.5 | 15.04 | 15.08 | 15.08 | -0.4 (-2.58%) | 4,156,144 |
| 24 Feb 2017 | CNY | 15.15 | 15.55 | 14.92 | 15.48 | 15.48 | +0.48 (+3.20%) | 6,357,330 |
| 23 Feb 2017 | CNY | 15.08 | 15.08 | 14.79 | 15 | 15 | +0.04 (+0.27%) | 3,235,649 |
| 22 Feb 2017 | CNY | 14.89 | 15.15 | 14.83 | 14.96 | 14.96 | +0.02 (+0.13%) | 2,473,447 |
| 21 Feb 2017 | CNY | 14.98 | 15 | 14.75 | 14.94 | 14.94 | +0.09 (+0.61%) | 2,069,084 |
| 20 Feb 2017 | CNY | 15.06 | 15.06 | 14.61 | 14.85 | 14.85 | -0.11 (-0.74%) | 4,237,793 |
| 17 Feb 2017 | CNY | 15.17 | 15.45 | 14.9 | 14.96 | 14.96 | -0.32 (-2.09%) | 3,187,371 |
| 16 Feb 2017 | CNY | 14.84 | 15.28 | 14.71 | 15.28 | 15.28 | +0.38 (+2.55%) | 5,469,251 |
| 15 Feb 2017 | CNY | 15.07 | 15.32 | 14.82 | 14.9 | 14.9 | -0.25 (-1.65%) | 4,572,292 |
| 14 Feb 2017 | CNY | 15.07 | 15.28 | 14.9 | 15.15 | 15.15 | -0.24 (-1.56%) | 6,255,720 |
