| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | CNY | 13.3733 | 13.4 | 13.2467 | 13.2533 | 13.2533 | -0.1 (-0.75%) | 1,277,223 |
| 27 Sep 2017 | CNY | 13.32 | 13.4267 | 13.32 | 13.3533 | 13.3533 | -0.007 (-0.05%) | 1,118,805 |
| 26 Sep 2017 | CNY | 13.38 | 13.44 | 13.24 | 13.36 | 13.36 | -0.013 (-0.10%) | 1,281,775 |
| 25 Sep 2017 | CNY | 13.6 | 13.6 | 13.2933 | 13.3733 | 13.3733 | -0.12 (-0.89%) | 1,937,449 |
| 22 Sep 2017 | CNY | 13.4267 | 13.6 | 13.3 | 13.4933 | 13.4933 | +0.067 (+0.50%) | 2,103,925 |
| 21 Sep 2017 | CNY | 13.6067 | 13.6267 | 13.3933 | 13.4267 | 13.4267 | -0.18 (-1.32%) | 2,112,150 |
| 20 Sep 2017 | CNY | 13.4667 | 13.6533 | 13.4533 | 13.6067 | 13.6067 | +0.12 (+0.89%) | 1,826,191 |
| 19 Sep 2017 | CNY | 13.6667 | 13.6933 | 13.4667 | 13.4867 | 13.4867 | -0.14 (-1.03%) | 2,074,296 |
| 18 Sep 2017 | CNY | 13.7 | 13.7333 | 13.5667 | 13.6267 | 13.6267 | -0.073 (-0.54%) | 2,255,605 |
| 15 Sep 2017 | CNY | 13.74 | 13.8333 | 13.5533 | 13.7 | 13.7 | -0.093 (-0.68%) | 2,170,065 |
| 14 Sep 2017 | CNY | 13.9467 | 13.9933 | 13.62 | 13.7933 | 13.7933 | -0.113 (-0.82%) | 2,819,746 |
| 13 Sep 2017 | CNY | 13.5933 | 13.9067 | 13.4667 | 13.9067 | 13.9067 | +0.227 (+1.66%) | 3,638,512 |
| 12 Sep 2017 | CNY | 13.4 | 13.76 | 13.3333 | 13.68 | 13.68 | +0.313 (+2.34%) | 6,296,983 |
| 11 Sep 2017 | CNY | 13.1133 | 13.44 | 13.06 | 13.3667 | 13.3667 | +0.233 (+1.78%) | 4,341,541 |
| 8 Sep 2017 | CNY | 13.28 | 13.5267 | 12.9933 | 13.1333 | 13.1333 | -0.273 (-2.04%) | 4,286,091 |
| 7 Sep 2017 | CNY | 13.42 | 13.6467 | 13.4067 | 13.4067 | 13.4067 | -0.007 (-0.05%) | 5,259,675 |
| 6 Sep 2017 | CNY | 13.3733 | 13.4933 | 13.2267 | 13.4133 | 13.4133 | -0.02 (-0.15%) | 2,988,300 |
| 5 Sep 2017 | CNY | 13.3133 | 13.5133 | 13.2667 | 13.4333 | 13.4333 | +0.14 (+1.05%) | 4,729,486 |
| 4 Sep 2017 | CNY | 13.1333 | 13.3067 | 13.04 | 13.2933 | 13.2933 | +0.227 (+1.73%) | 5,654,541 |
| 1 Sep 2017 | CNY | 13.0733 | 13.1067 | 12.9667 | 13.0667 | 13.0667 | +0.033 (+0.26%) | 3,116,302 |
| 31 Aug 2017 | CNY | 13.1133 | 13.14 | 12.9867 | 13.0333 | 13.0333 | -0.073 (-0.56%) | 2,429,596 |
| 30 Aug 2017 | CNY | 13.1733 | 13.2067 | 13.0333 | 13.1067 | 13.1067 | -0.067 (-0.51%) | 1,827,870 |
| 29 Aug 2017 | CNY | 13.3 | 13.3667 | 13.12 | 13.1733 | 13.1733 | -0.16 (-1.20%) | 2,171,893 |
| 28 Aug 2017 | CNY | 13.2333 | 13.42 | 13.22 | 13.3333 | 13.3333 | +0.153 (+1.16%) | 2,444,478 |
| 25 Aug 2017 | CNY | 13.0733 | 13.2267 | 13.0467 | 13.18 | 13.18 | +0.133 (+1.02%) | 1,350,283 |
| 24 Aug 2017 | CNY | 13.24 | 13.2667 | 13.04 | 13.0467 | 13.0467 | -0.193 (-1.46%) | 1,101,735 |
| 23 Aug 2017 | CNY | 13.32 | 13.32 | 13.0533 | 13.24 | 13.24 | +0.027 (+0.20%) | 1,115,548 |
| 22 Aug 2017 | CNY | 13.4533 | 13.5 | 13.1333 | 13.2133 | 13.2133 | -0.233 (-1.74%) | 1,929,238 |
| 21 Aug 2017 | CNY | 13.36 | 13.5467 | 13.36 | 13.4467 | 13.4467 | -0.007 (-0.05%) | 1,654,012 |
| 18 Aug 2017 | CNY | 13.4 | 13.4867 | 13.26 | 13.4533 | 13.4533 | -0.007 (-0.05%) | 1,581,600 |
