| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 13.8148 | 14.0198 | 13.6617 | 14.0099 | 14.0099 | +0.195 (+1.41%) | 3,824,973 |
| 30 Oct 2017 | CNY | 13.7012 | 13.9803 | 13.5086 | 13.8148 | 13.8148 | +0.01 (+0.07%) | 3,903,191 |
| 27 Oct 2017 | CNY | 13.9309 | 14.0494 | 13.7679 | 13.8049 | 13.8049 | -0.146 (-1.04%) | 3,675,168 |
| 26 Oct 2017 | CNY | 13.9235 | 14.0568 | 13.8321 | 13.9506 | 13.9506 | +0.025 (+0.18%) | 3,424,943 |
| 25 Oct 2017 | CNY | 13.6173 | 13.9432 | 13.5605 | 13.9259 | 13.9259 | +0.311 (+2.29%) | 4,266,270 |
| 24 Oct 2017 | CNY | 13.7556 | 13.8025 | 13.4815 | 13.6148 | 13.6148 | -0.141 (-1.02%) | 2,949,210 |
| 23 Oct 2017 | CNY | 13.7235 | 13.8272 | 13.6593 | 13.7556 | 13.7556 | +0.032 (+0.23%) | 2,493,990 |
| 20 Oct 2017 | CNY | 13.5235 | 13.7432 | 13.5235 | 13.7235 | 13.7235 | +0.131 (+0.96%) | 1,902,224 |
| 19 Oct 2017 | CNY | 13.5679 | 13.6296 | 13.479 | 13.5926 | 13.5926 | +0.012 (+0.09%) | 2,035,125 |
| 18 Oct 2017 | CNY | 13.7111 | 13.7432 | 13.4716 | 13.5803 | 13.5803 | -0.131 (-0.95%) | 2,750,355 |
| 17 Oct 2017 | CNY | 13.5778 | 13.7728 | 13.5333 | 13.7111 | 13.7111 | +0.131 (+0.96%) | 3,331,740 |
| 16 Oct 2017 | CNY | 14.1012 | 14.1704 | 13.5309 | 13.5803 | 13.5803 | -0.543 (-3.85%) | 6,395,395 |
| 13 Oct 2017 | CNY | 14.5531 | 14.5531 | 14.084 | 14.1235 | 14.1235 | -0.723 (-4.87%) | 11,385,279 |
| 12 Oct 2017 | CNY | 14.9383 | 15.1506 | 14.8198 | 14.8469 | 14.8469 | -0.057 (-0.38%) | 3,400,461 |
| 11 Oct 2017 | CNY | 15.1901 | 15.4173 | 14.884 | 14.9037 | 14.9037 | -0.294 (-1.93%) | 4,605,259 |
| 10 Oct 2017 | CNY | 14.9852 | 15.2914 | 14.9012 | 15.1975 | 15.1975 | +0.173 (+1.15%) | 4,024,890 |
| 9 Oct 2017 | CNY | 15.1062 | 15.1778 | 14.8889 | 15.0247 | 15.0247 | +0.136 (+0.91%) | 4,187,906 |
| 29 Sep 2017 | CNY | 14.8519 | 14.9086 | 14.7383 | 14.8889 | 14.8889 | +0.086 (+0.58%) | 2,658,075 |
| 28 Sep 2017 | CNY | 14.521 | 14.8642 | 14.521 | 14.8025 | 14.8025 | +0.198 (+1.35%) | 2,984,623 |
| 27 Sep 2017 | CNY | 14.4173 | 14.684 | 14.3407 | 14.6049 | 14.6049 | +0.195 (+1.35%) | 2,634,541 |
| 26 Sep 2017 | CNY | 14.8099 | 14.8494 | 14.2642 | 14.4099 | 14.4099 | -0.368 (-2.49%) | 4,304,303 |
| 25 Sep 2017 | CNY | 15.0074 | 15.1975 | 14.7432 | 14.7778 | 14.7778 | -0.299 (-1.98%) | 4,356,443 |
| 22 Sep 2017 | CNY | 14.5778 | 15.0864 | 14.4568 | 15.0765 | 15.0765 | +0.457 (+3.12%) | 5,744,224 |
| 21 Sep 2017 | CNY | 14.6025 | 14.8889 | 14.6025 | 14.6198 | 14.6198 | -0.005 (-0.03%) | 4,970,751 |
| 20 Sep 2017 | CNY | 14.4444 | 14.6889 | 14.4272 | 14.6247 | 14.6247 | +0.101 (+0.70%) | 3,018,967 |
| 19 Sep 2017 | CNY | 14.4864 | 14.7654 | 14.4321 | 14.5235 | 14.5235 | +0.054 (+0.38%) | 3,599,887 |
| 18 Sep 2017 | CNY | 14.4691 | 14.5062 | 14.3358 | 14.4691 | 14.4691 | +0.012 (+0.09%) | 2,733,920 |
| 15 Sep 2017 | CNY | 14.4444 | 14.6 | 14.4074 | 14.4568 | 14.4568 | -0.059 (-0.41%) | 2,688,017 |
| 14 Sep 2017 | CNY | 14.642 | 14.763 | 14.4963 | 14.5161 | 14.5161 | -0.101 (-0.69%) | 2,967,216 |
| 13 Sep 2017 | CNY | 14.4074 | 14.6296 | 14.4074 | 14.6173 | 14.6173 | +0.153 (+1.06%) | 2,604,907 |
