| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 14.57 | 14.57 | 13.45 | 13.56 | 13.56 | -1.38 (-9.24%) | 61,782,949 |
| 27 Oct 2017 | CNY | 15.28 | 15.38 | 14.88 | 14.94 | 14.94 | -0.34 (-2.23%) | 19,251,479 |
| 26 Oct 2017 | CNY | 15.38 | 15.66 | 15.23 | 15.28 | 15.28 | -0.11 (-0.71%) | 27,342,774 |
| 25 Oct 2017 | CNY | 14.96 | 15.39 | 14.72 | 15.39 | 15.39 | +0.43 (+2.87%) | 28,907,016 |
| 24 Oct 2017 | CNY | 15.05 | 15.14 | 14.63 | 14.96 | 14.96 | -0.08 (-0.53%) | 20,715,071 |
| 23 Oct 2017 | CNY | 15 | 15.36 | 14.88 | 15.04 | 15.04 | -0.06 (-0.40%) | 22,687,681 |
| 20 Oct 2017 | CNY | 14.6 | 15.15 | 14.53 | 15.1 | 15.1 | +0.37 (+2.51%) | 23,926,638 |
| 19 Oct 2017 | CNY | 14.37 | 14.75 | 14.1 | 14.73 | 14.73 | +0.38 (+2.65%) | 29,395,082 |
| 18 Oct 2017 | CNY | 14.89 | 15.04 | 14.31 | 14.35 | 14.35 | -0.54 (-3.63%) | 28,136,379 |
| 17 Oct 2017 | CNY | 14.69 | 15.04 | 14.62 | 14.89 | 14.89 | +0.08 (+0.54%) | 25,387,176 |
| 16 Oct 2017 | CNY | 15.34 | 15.62 | 14.51 | 14.81 | 14.81 | -0.51 (-3.33%) | 44,454,180 |
| 13 Oct 2017 | CNY | 15.38 | 15.49 | 15.05 | 15.32 | 15.32 | +0.14 (+0.92%) | 36,890,304 |
| 12 Oct 2017 | CNY | 15.35 | 15.68 | 15.04 | 15.18 | 15.18 | 0.0 (0.0%) | 45,665,090 |
| 11 Oct 2017 | CNY | 15.33 | 15.98 | 15.05 | 15.18 | 15.18 | +0.01 (+0.07%) | 74,070,463 |
| 10 Oct 2017 | CNY | 14.29 | 15.19 | 14.22 | 15.17 | 15.17 | +0.82 (+5.71%) | 50,480,314 |
| 9 Oct 2017 | CNY | 14.19 | 14.58 | 13.97 | 14.35 | 14.35 | +0.41 (+2.94%) | 29,729,488 |
| 29 Sep 2017 | CNY | 13.8 | 14.07 | 13.76 | 13.94 | 13.94 | +0.2 (+1.46%) | 15,919,011 |
| 28 Sep 2017 | CNY | 13.8 | 14.05 | 13.59 | 13.74 | 13.74 | -0.06 (-0.43%) | 21,694,267 |
| 27 Sep 2017 | CNY | 13.66 | 13.9 | 13.56 | 13.8 | 13.8 | +0.12 (+0.88%) | 19,815,033 |
| 26 Sep 2017 | CNY | 14.22 | 14.37 | 13.47 | 13.68 | 13.68 | -0.62 (-4.34%) | 42,118,949 |
| 25 Sep 2017 | CNY | 14.61 | 14.7 | 14.18 | 14.3 | 14.3 | -0.46 (-3.12%) | 25,413,958 |
| 22 Sep 2017 | CNY | 14.18 | 14.83 | 14.16 | 14.76 | 14.76 | +0.55 (+3.87%) | 33,178,732 |
| 21 Sep 2017 | CNY | 14.92 | 14.94 | 14.13 | 14.21 | 14.21 | -0.57 (-3.86%) | 28,942,842 |
| 20 Sep 2017 | CNY | 14.58 | 14.9 | 14.46 | 14.78 | 14.78 | +0.23 (+1.58%) | 29,822,729 |
| 19 Sep 2017 | CNY | 14.42 | 14.98 | 14.42 | 14.55 | 14.55 | +0.08 (+0.55%) | 46,194,958 |
| 18 Sep 2017 | CNY | 14.02 | 14.48 | 13.91 | 14.47 | 14.47 | +0.47 (+3.36%) | 30,641,996 |
| 15 Sep 2017 | CNY | 14.53 | 14.53 | 13.94 | 14 | 14 | -0.57 (-3.91%) | 38,153,172 |
| 14 Sep 2017 | CNY | 14.48 | 14.83 | 14.35 | 14.57 | 14.57 | +0.08 (+0.55%) | 39,170,811 |
| 13 Sep 2017 | CNY | 14.41 | 14.56 | 14.33 | 14.49 | 14.49 | +0.11 (+0.76%) | 23,584,139 |
| 12 Sep 2017 | CNY | 14.66 | 14.74 | 14.28 | 14.38 | 14.38 | -0.26 (-1.78%) | 41,171,256 |
