| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 14.8 | 14.97 | 14.64 | 14.9 | 14.9 | +0.07 (+0.47%) | 4,605,401 |
| 20 Oct 2017 | CNY | 14.55 | 14.86 | 14.4 | 14.83 | 14.83 | +0.29 (+1.99%) | 4,955,882 |
| 19 Oct 2017 | CNY | 14.41 | 14.63 | 14.28 | 14.54 | 14.54 | +0.15 (+1.04%) | 5,385,255 |
| 18 Oct 2017 | CNY | 15.1 | 15.16 | 14.35 | 14.39 | 14.39 | -0.69 (-4.58%) | 7,970,650 |
| 17 Oct 2017 | CNY | 15 | 15.18 | 14.91 | 15.08 | 15.08 | +0.12 (+0.80%) | 5,919,047 |
| 16 Oct 2017 | CNY | 15.67 | 15.7 | 14.92 | 14.96 | 14.96 | -0.86 (-5.44%) | 12,200,199 |
| 13 Oct 2017 | CNY | 15.91 | 15.97 | 15.41 | 15.82 | 15.82 | -0.04 (-0.25%) | 11,123,786 |
| 12 Oct 2017 | CNY | 15.87 | 16.39 | 15.69 | 15.86 | 15.86 | -0.07 (-0.44%) | 16,917,786 |
| 11 Oct 2017 | CNY | 16.31 | 16.55 | 15.9 | 15.93 | 15.93 | -0.81 (-4.84%) | 26,705,400 |
| 10 Oct 2017 | CNY | 17.01 | 17.65 | 16.7 | 16.74 | 16.74 | 0.0 (0.0%) | 44,167,896 |
| 9 Oct 2017 | CNY | 15.65 | 16.74 | 15.3 | 16.74 | 16.74 | +1.52 (+9.99%) | 32,181,174 |
| 29 Sep 2017 | CNY | 14.99 | 15.59 | 14.72 | 15.22 | 15.22 | +0.99 (+6.96%) | 18,826,996 |
| 28 Sep 2017 | CNY | 13.84 | 14.34 | 13.8 | 14.23 | 14.23 | +0.37 (+2.67%) | 7,186,210 |
| 27 Sep 2017 | CNY | 13.7 | 14.02 | 13.63 | 13.86 | 13.86 | +0.03 (+0.22%) | 6,347,955 |
| 26 Sep 2017 | CNY | 14.2 | 14.34 | 13.52 | 13.83 | 13.83 | -1.19 (-7.92%) | 18,502,430 |
| 25 Sep 2017 | CNY | 15.8 | 15.8 | 14.9 | 15.02 | 15.02 | +0.66 (+4.60%) | 27,620,146 |
| 22 Sep 2017 | CNY | 14 | 14.37 | 13.85 | 14.36 | 14.36 | +0.29 (+2.06%) | 5,453,906 |
| 21 Sep 2017 | CNY | 14.15 | 14.22 | 14.06 | 14.07 | 14.07 | -0.08 (-0.57%) | 2,392,350 |
| 20 Sep 2017 | CNY | 13.95 | 14.18 | 13.81 | 14.15 | 14.15 | +0.11 (+0.78%) | 3,890,479 |
| 19 Sep 2017 | CNY | 14.25 | 14.27 | 13.93 | 14.04 | 14.04 | -0.22 (-1.54%) | 3,767,662 |
| 18 Sep 2017 | CNY | 14.2 | 14.28 | 14.1 | 14.26 | 14.26 | +0.09 (+0.64%) | 2,295,738 |
| 15 Sep 2017 | CNY | 14.2 | 14.27 | 14.09 | 14.17 | 14.17 | -0.03 (-0.21%) | 2,667,376 |
| 14 Sep 2017 | CNY | 14.11 | 14.29 | 14.04 | 14.2 | 14.2 | +0.02 (+0.14%) | 2,849,762 |
| 13 Sep 2017 | CNY | 14.15 | 14.23 | 13.99 | 14.18 | 14.18 | -0.02 (-0.14%) | 2,525,581 |
| 12 Sep 2017 | CNY | 14.33 | 14.36 | 14 | 14.2 | 14.2 | -0.16 (-1.11%) | 4,356,714 |
| 11 Sep 2017 | CNY | 14.24 | 14.38 | 14.11 | 14.36 | 14.36 | +0.08 (+0.56%) | 2,780,967 |
| 8 Sep 2017 | CNY | 14.33 | 14.54 | 14.02 | 14.28 | 14.28 | -0.05 (-0.35%) | 4,160,031 |
| 7 Sep 2017 | CNY | 14.61 | 14.81 | 14.31 | 14.33 | 14.33 | -0.35 (-2.38%) | 5,635,203 |
| 6 Sep 2017 | CNY | 14.48 | 14.72 | 14.38 | 14.68 | 14.68 | +0.15 (+1.03%) | 5,569,159 |
| 5 Sep 2017 | CNY | 14.56 | 14.94 | 14.45 | 14.53 | 14.53 | -0.09 (-0.62%) | 6,127,312 |
