| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 10.7683 | 10.9226 | 10.5625 | 10.887 | 10.887 | +0.146 (+1.36%) | 1,723,286 |
| 19 Oct 2017 | CNY | 10.8554 | 10.8791 | 10.4161 | 10.7406 | 10.7406 | -0.059 (-0.55%) | 2,841,053 |
| 18 Oct 2017 | CNY | 11.3184 | 11.3738 | 10.7564 | 10.8 | 10.8 | -0.491 (-4.35%) | 2,985,738 |
| 17 Oct 2017 | CNY | 11.3975 | 11.4767 | 11.1997 | 11.2907 | 11.2907 | -0.079 (-0.70%) | 1,962,165 |
| 16 Oct 2017 | CNY | 12.2682 | 12.2682 | 11.1047 | 11.3698 | 11.3698 | -0.902 (-7.35%) | 4,187,766 |
| 13 Oct 2017 | CNY | 12.2682 | 12.3078 | 12.0545 | 12.2721 | 12.2721 | -0.115 (-0.93%) | 3,236,635 |
| 12 Oct 2017 | CNY | 12.5848 | 12.7075 | 12.2326 | 12.3869 | 12.3869 | -0.249 (-1.97%) | 2,799,418 |
| 11 Oct 2017 | CNY | 13.0122 | 13.0993 | 12.5887 | 12.6362 | 12.6362 | -0.352 (-2.71%) | 4,335,135 |
| 10 Oct 2017 | CNY | 12.5373 | 13.0003 | 12.4859 | 12.9885 | 12.9885 | +0.427 (+3.40%) | 5,438,633 |
| 9 Oct 2017 | CNY | 12.7906 | 12.8539 | 12.5056 | 12.561 | 12.561 | +0.095 (+0.76%) | 2,958,087 |
| 29 Sep 2017 | CNY | 12.0703 | 12.4661 | 12.0703 | 12.4661 | 12.4661 | +0.356 (+2.94%) | 2,989,521 |
| 28 Sep 2017 | CNY | 12.2682 | 12.3513 | 12.0901 | 12.1099 | 12.1099 | -0.158 (-1.29%) | 1,897,419 |
| 27 Sep 2017 | CNY | 12.0703 | 12.3078 | 11.9753 | 12.2682 | 12.2682 | +0.226 (+1.87%) | 2,200,956 |
| 26 Sep 2017 | CNY | 12.4819 | 12.5769 | 11.8724 | 12.0426 | 12.0426 | -0.455 (-3.64%) | 3,176,532 |
| 25 Sep 2017 | CNY | 12.4898 | 12.7629 | 12.4898 | 12.4977 | 12.4977 | -0.095 (-0.75%) | 2,076,445 |
| 22 Sep 2017 | CNY | 12.6046 | 12.7827 | 12.2682 | 12.5927 | 12.5927 | -0.016 (-0.13%) | 3,214,083 |
| 21 Sep 2017 | CNY | 12.7747 | 13.0913 | 12.6085 | 12.6085 | 12.6085 | -0.142 (-1.12%) | 3,931,459 |
| 20 Sep 2017 | CNY | 12.4423 | 12.7668 | 12.4423 | 12.751 | 12.751 | +0.182 (+1.45%) | 3,311,754 |
| 19 Sep 2017 | CNY | 13.123 | 13.123 | 12.4661 | 12.569 | 12.569 | -0.499 (-3.82%) | 5,322,794 |
| 18 Sep 2017 | CNY | 13.218 | 13.3328 | 13.0162 | 13.0676 | 13.0676 | +0.036 (+0.27%) | 6,215,067 |
| 15 Sep 2017 | CNY | 12.6244 | 13.1388 | 12.47 | 13.032 | 13.032 | +0.309 (+2.43%) | 5,761,134 |
| 14 Sep 2017 | CNY | 13.1784 | 13.1903 | 12.5769 | 12.7233 | 12.7233 | -0.297 (-2.28%) | 5,488,342 |
| 13 Sep 2017 | CNY | 12.8856 | 13.0518 | 12.6956 | 13.0201 | 13.0201 | +0.131 (+1.01%) | 4,582,462 |
| 12 Sep 2017 | CNY | 13.2813 | 13.2813 | 12.7827 | 12.8895 | 12.8895 | -0.526 (-3.92%) | 8,041,843 |
| 11 Sep 2017 | CNY | 13.3288 | 13.6019 | 13.0636 | 13.4159 | 13.4159 | +0.012 (+0.09%) | 5,734,589 |
| 8 Sep 2017 | CNY | 13.871 | 14.0253 | 13.3723 | 13.404 | 13.404 | -1.128 (-7.76%) | 11,036,454 |
| 7 Sep 2017 | CNY | 14.6427 | 15.6281 | 14.4765 | 14.5319 | 14.5319 | +0.004 (+0.03%) | 14,832,600 |
| 6 Sep 2017 | CNY | 14.6585 | 15.074 | 14.0807 | 14.5279 | 14.5279 | +0.823 (+6.01%) | 16,114,904 |
| 5 Sep 2017 | CNY | 13.772 | 13.8116 | 13.4079 | 13.7048 | 13.7048 | -0.206 (-1.48%) | 6,901,410 |
| 4 Sep 2017 | CNY | 13.4159 | 14.3063 | 13.3407 | 13.9105 | 13.9105 | +0.542 (+4.06%) | 11,490,548 |
