| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 13.45 | 13.6889 | 13.1222 | 13.4444 | 13.4444 | -0.044 (-0.33%) | 7,048,918 |
| 27 Oct 2017 | CNY | 13.1556 | 13.55 | 13.1556 | 13.4889 | 13.4889 | +0.261 (+1.97%) | 6,680,453 |
| 26 Oct 2017 | CNY | 13.3333 | 13.3333 | 13.1 | 13.2278 | 13.2278 | -0.105 (-0.79%) | 7,015,080 |
| 25 Oct 2017 | CNY | 13.1944 | 13.3444 | 13.1167 | 13.3333 | 13.3333 | +0.222 (+1.69%) | 4,210,677 |
| 24 Oct 2017 | CNY | 13.3833 | 13.3833 | 13.0278 | 13.1111 | 13.1111 | -0.244 (-1.83%) | 5,148,721 |
| 23 Oct 2017 | CNY | 13.1667 | 13.3889 | 13.1222 | 13.3556 | 13.3556 | +0.272 (+2.08%) | 5,153,747 |
| 20 Oct 2017 | CNY | 13.0722 | 13.3278 | 13.0556 | 13.0833 | 13.0833 | +0.017 (+0.13%) | 3,149,902 |
| 19 Oct 2017 | CNY | 13.3056 | 13.3944 | 12.7778 | 13.0667 | 13.0667 | -0.233 (-1.75%) | 4,479,660 |
| 18 Oct 2017 | CNY | 13.4 | 13.6389 | 13.2778 | 13.3 | 13.3 | -0.089 (-0.66%) | 5,976,790 |
| 17 Oct 2017 | CNY | 13.2944 | 13.4056 | 13.1556 | 13.3889 | 13.3889 | +0.083 (+0.63%) | 3,283,614 |
| 16 Oct 2017 | CNY | 13.8889 | 13.8889 | 13.25 | 13.3056 | 13.3056 | -0.5 (-3.62%) | 11,023,614 |
| 13 Oct 2017 | CNY | 13.9444 | 14 | 13.6778 | 13.8056 | 13.8056 | -0.133 (-0.96%) | 6,510,648 |
| 12 Oct 2017 | CNY | 14.1667 | 14.2778 | 13.8111 | 13.9389 | 13.9389 | -0.211 (-1.49%) | 6,732,097 |
| 11 Oct 2017 | CNY | 14.2778 | 14.4111 | 14.0611 | 14.15 | 14.15 | -0.039 (-0.27%) | 5,159,880 |
| 10 Oct 2017 | CNY | 14 | 14.2778 | 13.8 | 14.1889 | 14.1889 | +0.211 (+1.51%) | 4,988,907 |
| 9 Oct 2017 | CNY | 14.2667 | 14.3 | 13.8444 | 13.9778 | 13.9778 | -0.078 (-0.55%) | 6,338,980 |
| 29 Sep 2017 | CNY | 14.2556 | 14.2722 | 14 | 14.0556 | 14.0556 | -0.305 (-2.13%) | 2,826,387 |
| 28 Sep 2017 | CNY | 14.3889 | 14.4611 | 14.2278 | 14.3611 | 14.3611 | -0.017 (-0.12%) | 4,983,658 |
| 27 Sep 2017 | CNY | 13.9222 | 14.4 | 13.9056 | 14.3778 | 14.3778 | +0.322 (+2.29%) | 4,983,528 |
| 26 Sep 2017 | CNY | 14.1056 | 14.2444 | 13.7722 | 14.0556 | 14.0556 | -0.083 (-0.59%) | 6,972,584 |
| 25 Sep 2017 | CNY | 14.1111 | 14.5 | 14.0611 | 14.1389 | 14.1389 | +0.006 (+0.04%) | 5,403,040 |
| 22 Sep 2017 | CNY | 14.1889 | 14.4167 | 14.0611 | 14.1333 | 14.1333 | -0.083 (-0.59%) | 4,875,390 |
| 21 Sep 2017 | CNY | 14.5 | 14.6278 | 14.1667 | 14.2167 | 14.2167 | -0.283 (-1.95%) | 3,695,889 |
| 20 Sep 2017 | CNY | 14.1778 | 14.55 | 14.1778 | 14.5 | 14.5 | +0.306 (+2.15%) | 4,654,681 |
| 19 Sep 2017 | CNY | 14.5611 | 14.6667 | 14.1111 | 14.1944 | 14.1944 | -0.356 (-2.44%) | 6,081,719 |
| 18 Sep 2017 | CNY | 14.7278 | 14.8889 | 14.4611 | 14.55 | 14.55 | -0.289 (-1.95%) | 7,895,205 |
| 15 Sep 2017 | CNY | 14.6389 | 14.8889 | 14.5556 | 14.8389 | 14.8389 | +0.2 (+1.37%) | 5,271,197 |
| 14 Sep 2017 | CNY | 14.8056 | 14.8056 | 14.4889 | 14.6389 | 14.6389 | -0.194 (-1.31%) | 6,532,857 |
| 13 Sep 2017 | CNY | 14.9389 | 15.0833 | 14.4556 | 14.8333 | 14.8333 | -0.111 (-0.74%) | 9,464,997 |
| 12 Sep 2017 | CNY | 15.1889 | 15.25 | 14.9278 | 14.9444 | 14.9444 | -0.333 (-2.18%) | 10,164,927 |
