| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 13.7733 | 13.8867 | 13.5733 | 13.5933 | 13.5933 | -0.173 (-1.26%) | 1,209,210 |
| 26 Oct 2017 | CNY | 13.6667 | 13.9667 | 13.5733 | 13.7667 | 13.7667 | +0.167 (+1.23%) | 1,732,812 |
| 25 Oct 2017 | CNY | 13.5 | 13.64 | 13.3867 | 13.6 | 13.6 | +0.22 (+1.64%) | 1,162,095 |
| 24 Oct 2017 | CNY | 13.5133 | 13.5333 | 13.2733 | 13.38 | 13.38 | -0.133 (-0.99%) | 881,344 |
| 23 Oct 2017 | CNY | 13.4667 | 13.56 | 13.42 | 13.5133 | 13.5133 | +0.06 (+0.45%) | 738,984 |
| 20 Oct 2017 | CNY | 13.2733 | 13.4933 | 13.2667 | 13.4533 | 13.4533 | +0.18 (+1.36%) | 953,869 |
| 19 Oct 2017 | CNY | 13.5 | 13.5667 | 13.2133 | 13.2733 | 13.2733 | -0.26 (-1.92%) | 1,539,862 |
| 18 Oct 2017 | CNY | 13.74 | 13.8267 | 13.5133 | 13.5333 | 13.5333 | -0.207 (-1.50%) | 1,523,550 |
| 17 Oct 2017 | CNY | 13.96 | 13.96 | 13.6867 | 13.74 | 13.74 | -0.413 (-2.92%) | 2,087,305 |
| 16 Oct 2017 | CNY | 14.1333 | 14.2333 | 13.7867 | 14.1533 | 14.1533 | +0.027 (+0.19%) | 2,330,557 |
| 13 Oct 2017 | CNY | 13.9467 | 14.1667 | 13.9 | 14.1267 | 14.1267 | +0.18 (+1.29%) | 1,255,108 |
| 12 Oct 2017 | CNY | 14.0733 | 14.08 | 13.8533 | 13.9467 | 13.9467 | -0.073 (-0.52%) | 1,240,062 |
| 11 Oct 2017 | CNY | 14.2667 | 14.32 | 13.98 | 14.02 | 14.02 | -0.253 (-1.77%) | 1,775,403 |
| 10 Oct 2017 | CNY | 14.12 | 14.3067 | 14.0067 | 14.2733 | 14.2733 | +0.147 (+1.04%) | 1,782,622 |
| 9 Oct 2017 | CNY | 14.2 | 14.2467 | 13.92 | 14.1267 | 14.1267 | +0.313 (+2.27%) | 1,814,865 |
| 29 Sep 2017 | CNY | 13.64 | 13.82 | 13.6333 | 13.8133 | 13.8133 | +0.173 (+1.27%) | 1,316,035 |
| 28 Sep 2017 | CNY | 13.7 | 13.82 | 13.6 | 13.64 | 13.64 | -0.06 (-0.44%) | 1,116,564 |
| 27 Sep 2017 | CNY | 13.5533 | 13.7533 | 13.5333 | 13.7 | 13.7 | +0.12 (+0.88%) | 972,583 |
| 26 Sep 2017 | CNY | 13.7333 | 13.8733 | 13.5 | 13.58 | 13.58 | -0.14 (-1.02%) | 1,272,939 |
| 25 Sep 2017 | CNY | 13.8867 | 14.0667 | 13.6667 | 13.72 | 13.72 | -0.213 (-1.53%) | 1,026,963 |
| 22 Sep 2017 | CNY | 14.08 | 14.08 | 13.68 | 13.9333 | 13.9333 | -0.14 (-0.99%) | 1,226,619 |
| 21 Sep 2017 | CNY | 14.26 | 14.3 | 14.0733 | 14.0733 | 14.0733 | -0.24 (-1.68%) | 1,212,906 |
| 20 Sep 2017 | CNY | 14.3267 | 14.3667 | 14.1667 | 14.3133 | 14.3133 | -0.007 (-0.05%) | 1,161,502 |
| 19 Sep 2017 | CNY | 14.2333 | 14.5333 | 14.08 | 14.32 | 14.32 | +0.187 (+1.32%) | 2,774,713 |
| 18 Sep 2017 | CNY | 14.2267 | 14.2267 | 14.0667 | 14.1333 | 14.1333 | -0.007 (-0.05%) | 1,142,574 |
| 15 Sep 2017 | CNY | 14.1333 | 14.3 | 14.0333 | 14.14 | 14.14 | +0.007 (+0.05%) | 1,371,075 |
| 14 Sep 2017 | CNY | 14.3333 | 14.3533 | 14.0467 | 14.1333 | 14.1333 | -0.2 (-1.40%) | 1,957,800 |
| 13 Sep 2017 | CNY | 14.1667 | 14.3933 | 14.0933 | 14.3333 | 14.3333 | +0.08 (+0.56%) | 1,534,831 |
| 12 Sep 2017 | CNY | 14.2133 | 14.56 | 14.2133 | 14.2533 | 14.2533 | -0.04 (-0.28%) | 3,195,615 |
| 11 Sep 2017 | CNY | 13.96 | 14.3667 | 13.96 | 14.2933 | 14.2933 | +0.24 (+1.71%) | 2,035,411 |
