| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | CNY | 13.59 | 13.87 | 13.43 | 13.64 | 13.64 | +0.14 (+1.04%) | 992,366 |
| 29 Sep 2017 | CNY | 13.4 | 13.64 | 13.4 | 13.5 | 13.5 | +0.09 (+0.67%) | 925,900 |
| 28 Sep 2017 | CNY | 13.57 | 13.83 | 13.38 | 13.41 | 13.41 | -0.24 (-1.76%) | 1,002,540 |
| 27 Sep 2017 | CNY | 13.33 | 13.81 | 13.33 | 13.65 | 13.65 | +0.21 (+1.56%) | 978,822 |
| 26 Sep 2017 | CNY | 13.87 | 13.9 | 13.02 | 13.44 | 13.44 | -0.51 (-3.66%) | 1,747,882 |
| 25 Sep 2017 | CNY | 14.8 | 14.98 | 13.6 | 13.95 | 13.95 | -1.05 (-7%) | 3,473,790 |
| 22 Sep 2017 | CNY | 14 | 15 | 13.95 | 15 | 15 | +0.92 (+6.53%) | 3,432,750 |
| 21 Sep 2017 | CNY | 14.55 | 14.6 | 14.06 | 14.08 | 14.08 | -0.44 (-3.03%) | 1,495,857 |
| 20 Sep 2017 | CNY | 14.56 | 14.69 | 14.41 | 14.52 | 14.52 | +0.04 (+0.28%) | 1,343,877 |
| 19 Sep 2017 | CNY | 14.6 | 14.85 | 14.45 | 14.48 | 14.48 | -0.16 (-1.09%) | 2,430,559 |
| 18 Sep 2017 | CNY | 14.22 | 14.8 | 14.18 | 14.64 | 14.64 | +0.43 (+3.03%) | 3,528,921 |
| 15 Sep 2017 | CNY | 14.18 | 14.4 | 14 | 14.21 | 14.21 | +0.12 (+0.85%) | 1,579,058 |
| 14 Sep 2017 | CNY | 14.1 | 14.2 | 13.83 | 14.09 | 14.09 | +0.14 (+1.00%) | 871,004 |
| 13 Sep 2017 | CNY | 13.9 | 14.24 | 13.79 | 13.95 | 13.95 | -0.05 (-0.36%) | 1,130,902 |
| 12 Sep 2017 | CNY | 13.8 | 14.14 | 13.56 | 14 | 14 | +0.29 (+2.12%) | 2,271,490 |
| 11 Sep 2017 | CNY | 13.85 | 13.85 | 13.61 | 13.71 | 13.71 | +0.02 (+0.15%) | 770,803 |
| 8 Sep 2017 | CNY | 13.52 | 13.75 | 13.52 | 13.69 | 13.69 | +0.1 (+0.74%) | 901,586 |
| 7 Sep 2017 | CNY | 13.71 | 13.85 | 13.53 | 13.59 | 13.59 | -0.16 (-1.16%) | 1,056,189 |
| 6 Sep 2017 | CNY | 13.81 | 13.82 | 13.56 | 13.75 | 13.75 | -0.05 (-0.36%) | 1,332,979 |
| 5 Sep 2017 | CNY | 13.45 | 13.95 | 13.42 | 13.8 | 13.8 | +0.38 (+2.83%) | 2,423,279 |
| 4 Sep 2017 | CNY | 13.17 | 13.48 | 13.17 | 13.42 | 13.42 | +0.14 (+1.05%) | 1,191,040 |
| 1 Sep 2017 | CNY | 13.3 | 13.43 | 13.14 | 13.28 | 13.28 | -0.02 (-0.15%) | 1,062,391 |
| 31 Aug 2017 | CNY | 13.17 | 13.47 | 13.05 | 13.3 | 13.3 | +0.26 (+1.99%) | 962,402 |
| 30 Aug 2017 | CNY | 13.17 | 13.25 | 13.01 | 13.04 | 13.04 | -0.05 (-0.38%) | 839,298 |
| 29 Aug 2017 | CNY | 13.32 | 13.52 | 13.09 | 13.09 | 13.09 | -0.23 (-1.73%) | 1,025,300 |
| 28 Aug 2017 | CNY | 12.8 | 13.32 | 12.7 | 13.32 | 13.32 | +0.53 (+4.14%) | 1,716,438 |
| 25 Aug 2017 | CNY | 12.6 | 12.84 | 12.6 | 12.79 | 12.79 | +0.11 (+0.87%) | 1,075,264 |
| 24 Aug 2017 | CNY | 12.98 | 12.98 | 12.53 | 12.68 | 12.68 | -0.2 (-1.55%) | 844,296 |
| 23 Aug 2017 | CNY | 12.85 | 12.95 | 12.78 | 12.88 | 12.88 | +0.05 (+0.39%) | 660,766 |
| 22 Aug 2017 | CNY | 13.21 | 13.25 | 12.83 | 12.83 | 12.83 | -0.37 (-2.80%) | 920,332 |
