| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | CNY | 12.95 | 13.63 | 12.88 | 13.4 | 13.4 | +0.43 (+3.32%) | 9,128,049 |
| 25 Oct 2017 | CNY | 12.85 | 12.99 | 12.81 | 12.97 | 12.97 | +0.14 (+1.09%) | 2,950,580 |
| 24 Oct 2017 | CNY | 13.06 | 13.06 | 12.73 | 12.83 | 12.83 | -0.23 (-1.76%) | 3,859,000 |
| 23 Oct 2017 | CNY | 12.93 | 13.08 | 12.78 | 13.06 | 13.06 | +0.13 (+1.01%) | 3,966,404 |
| 20 Oct 2017 | CNY | 12.84 | 12.96 | 12.68 | 12.93 | 12.93 | +0.09 (+0.70%) | 4,519,334 |
| 19 Oct 2017 | CNY | 13.42 | 13.47 | 12.82 | 12.84 | 12.84 | -0.58 (-4.32%) | 7,116,560 |
| 18 Oct 2017 | CNY | 13.82 | 14.05 | 13.41 | 13.42 | 13.42 | -0.37 (-2.68%) | 5,507,560 |
| 17 Oct 2017 | CNY | 13.99 | 13.99 | 13.64 | 13.79 | 13.79 | -0.29 (-2.06%) | 5,498,970 |
| 16 Oct 2017 | CNY | 13.79 | 14.1 | 13.69 | 14.08 | 14.08 | +0.22 (+1.59%) | 11,733,890 |
| 13 Oct 2017 | CNY | 13.42 | 14.05 | 13.31 | 13.86 | 13.86 | +0.42 (+3.13%) | 9,411,647 |
| 12 Oct 2017 | CNY | 13.67 | 13.77 | 13.41 | 13.44 | 13.44 | -0.23 (-1.68%) | 4,329,226 |
| 11 Oct 2017 | CNY | 13.98 | 13.98 | 13.64 | 13.67 | 13.67 | -0.23 (-1.65%) | 5,227,772 |
| 10 Oct 2017 | CNY | 13.55 | 14.06 | 13.48 | 13.9 | 13.9 | +0.35 (+2.58%) | 8,282,315 |
| 9 Oct 2017 | CNY | 13.42 | 13.6 | 13.38 | 13.55 | 13.55 | +0.26 (+1.96%) | 5,567,720 |
| 29 Sep 2017 | CNY | 13.21 | 13.37 | 13.15 | 13.29 | 13.29 | +0.02 (+0.15%) | 3,766,723 |
| 28 Sep 2017 | CNY | 13.55 | 13.55 | 13.26 | 13.27 | 13.27 | -0.28 (-2.07%) | 4,783,912 |
| 27 Sep 2017 | CNY | 13.44 | 13.65 | 13.35 | 13.55 | 13.55 | +0.19 (+1.42%) | 4,316,938 |
| 26 Sep 2017 | CNY | 13.51 | 13.57 | 13.24 | 13.36 | 13.36 | -0.15 (-1.11%) | 4,651,250 |
| 25 Sep 2017 | CNY | 13.63 | 13.75 | 13.47 | 13.51 | 13.51 | -0.15 (-1.10%) | 4,556,860 |
| 22 Sep 2017 | CNY | 13.94 | 13.94 | 13.58 | 13.66 | 13.66 | -0.34 (-2.43%) | 8,773,822 |
| 21 Sep 2017 | CNY | 14.39 | 14.49 | 14 | 14 | 14 | -0.32 (-2.23%) | 7,853,602 |
| 20 Sep 2017 | CNY | 14.16 | 14.41 | 14 | 14.32 | 14.32 | +0.19 (+1.34%) | 7,929,938 |
| 19 Sep 2017 | CNY | 14.34 | 14.39 | 14.1 | 14.13 | 14.13 | -0.11 (-0.77%) | 6,456,926 |
| 18 Sep 2017 | CNY | 14.28 | 14.32 | 14.09 | 14.24 | 14.24 | -0.04 (-0.28%) | 8,318,192 |
| 15 Sep 2017 | CNY | 14.15 | 14.37 | 13.92 | 14.28 | 14.28 | +0.12 (+0.85%) | 9,897,500 |
| 14 Sep 2017 | CNY | 14.8 | 14.86 | 14.06 | 14.16 | 14.16 | -0.5 (-3.41%) | 17,005,121 |
| 13 Sep 2017 | CNY | 14.98 | 15.28 | 14.63 | 14.66 | 14.66 | -0.44 (-2.91%) | 12,742,296 |
| 12 Sep 2017 | CNY | 14.7 | 15.1 | 14.52 | 15.1 | 15.1 | +0.4 (+2.72%) | 17,931,942 |
| 11 Sep 2017 | CNY | 14.76 | 14.85 | 14.55 | 14.7 | 14.7 | -0.04 (-0.27%) | 10,211,433 |
| 8 Sep 2017 | CNY | 14.86 | 15.01 | 14.62 | 14.74 | 14.74 | -0.1 (-0.67%) | 12,314,220 |
