| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 12.68 | 12.69 | 11.7 | 11.85 | 11.85 | -0.91 (-7.13%) | 21,684,595 |
| 27 Oct 2017 | CNY | 12.85 | 13.1 | 12.76 | 12.76 | 12.76 | -0.04 (-0.31%) | 10,899,170 |
| 26 Oct 2017 | CNY | 12.79 | 13 | 12.77 | 12.8 | 12.8 | -0.08 (-0.62%) | 10,546,402 |
| 25 Oct 2017 | CNY | 12.79 | 12.94 | 12.65 | 12.88 | 12.88 | +0.1 (+0.78%) | 8,300,492 |
| 24 Oct 2017 | CNY | 12.63 | 12.9 | 12.52 | 12.78 | 12.78 | +0.17 (+1.35%) | 10,179,456 |
| 23 Oct 2017 | CNY | 12.55 | 12.73 | 12.25 | 12.61 | 12.61 | -0.31 (-2.40%) | 12,158,704 |
| 20 Oct 2017 | CNY | 12.6 | 12.93 | 12.48 | 12.92 | 12.92 | +0.2 (+1.57%) | 8,305,625 |
| 19 Oct 2017 | CNY | 12.7 | 12.9 | 12.6 | 12.72 | 12.72 | +0.07 (+0.55%) | 9,225,122 |
| 18 Oct 2017 | CNY | 12.9 | 13.14 | 12.51 | 12.65 | 12.65 | -0.14 (-1.09%) | 14,822,270 |
| 17 Oct 2017 | CNY | 12.85 | 12.95 | 12.7 | 12.79 | 12.79 | -0.03 (-0.23%) | 10,666,718 |
| 16 Oct 2017 | CNY | 13.43 | 13.45 | 12.8 | 12.82 | 12.82 | -0.64 (-4.75%) | 20,272,029 |
| 13 Oct 2017 | CNY | 13.51 | 13.68 | 13.26 | 13.46 | 13.46 | -0.1 (-0.74%) | 14,326,364 |
| 12 Oct 2017 | CNY | 13.33 | 13.81 | 13.31 | 13.56 | 13.56 | +0.23 (+1.73%) | 19,750,327 |
| 11 Oct 2017 | CNY | 14 | 14 | 13.25 | 13.33 | 13.33 | -0.67 (-4.79%) | 26,258,769 |
| 10 Oct 2017 | CNY | 13.87 | 14.09 | 13.69 | 14 | 14 | +0.08 (+0.57%) | 23,543,672 |
| 9 Oct 2017 | CNY | 14.39 | 14.5 | 13.73 | 13.92 | 13.92 | -0.08 (-0.57%) | 44,115,647 |
| 29 Sep 2017 | CNY | 13.45 | 14.06 | 13.23 | 14 | 14 | +0.7 (+5.26%) | 47,506,391 |
| 28 Sep 2017 | CNY | 13.3 | 13.7 | 13.2 | 13.3 | 13.3 | -0.07 (-0.52%) | 29,246,894 |
| 27 Sep 2017 | CNY | 12.76 | 13.55 | 12.55 | 13.37 | 13.37 | +0.65 (+5.11%) | 27,642,896 |
| 26 Sep 2017 | CNY | 12.94 | 13.19 | 12.56 | 12.72 | 12.72 | -0.35 (-2.68%) | 18,318,886 |
| 25 Sep 2017 | CNY | 13.4 | 13.86 | 13.01 | 13.07 | 13.07 | -0.4 (-2.97%) | 26,171,558 |
| 22 Sep 2017 | CNY | 12.8 | 13.65 | 12.71 | 13.47 | 13.47 | +0.46 (+3.54%) | 35,608,438 |
| 21 Sep 2017 | CNY | 12.66 | 13.36 | 12.66 | 13.01 | 13.01 | +0.25 (+1.96%) | 28,895,638 |
| 20 Sep 2017 | CNY | 12.66 | 12.96 | 12.65 | 12.76 | 12.76 | +0.17 (+1.35%) | 12,359,805 |
| 19 Sep 2017 | CNY | 12.8 | 12.84 | 12.57 | 12.59 | 12.59 | -0.24 (-1.87%) | 10,371,107 |
| 18 Sep 2017 | CNY | 12.6 | 12.85 | 12.5 | 12.83 | 12.83 | +0.21 (+1.66%) | 12,908,792 |
| 15 Sep 2017 | CNY | 12.53 | 12.72 | 12.45 | 12.62 | 12.62 | +0.02 (+0.16%) | 13,718,245 |
| 14 Sep 2017 | CNY | 13.1 | 13.19 | 12.59 | 12.6 | 12.6 | -0.48 (-3.67%) | 21,206,132 |
| 13 Sep 2017 | CNY | 13.33 | 13.42 | 12.95 | 13.08 | 13.08 | -0.26 (-1.95%) | 15,707,745 |
| 12 Sep 2017 | CNY | 13.22 | 13.55 | 13.13 | 13.34 | 13.34 | +0.18 (+1.37%) | 23,071,879 |
