| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 12.1521 | 12.2368 | 11.7602 | 11.9474 | 11.9474 | -0.164 (-1.35%) | 3,158,920 |
| 23 Oct 2017 | CNY | 11.9883 | 12.1228 | 11.8713 | 12.1111 | 12.1111 | +0.12 (+1.00%) | 2,723,004 |
| 20 Oct 2017 | CNY | 11.848 | 12.0468 | 11.8129 | 11.9912 | 11.9912 | +0.143 (+1.21%) | 2,777,925 |
| 19 Oct 2017 | CNY | 12.1784 | 12.1813 | 11.7018 | 11.848 | 11.848 | -0.184 (-1.53%) | 4,284,811 |
| 18 Oct 2017 | CNY | 12.7778 | 12.9971 | 11.8977 | 12.0322 | 12.0322 | -0.702 (-5.51%) | 7,487,997 |
| 17 Oct 2017 | CNY | 12.7339 | 13.0994 | 12.6345 | 12.7339 | 12.7339 | +0.012 (+0.09%) | 5,058,415 |
| 16 Oct 2017 | CNY | 13.7719 | 13.7719 | 12.6754 | 12.7222 | 12.7222 | -1.003 (-7.31%) | 7,873,284 |
| 13 Oct 2017 | CNY | 13.6404 | 13.8304 | 13.2339 | 13.7252 | 13.7252 | -0.061 (-0.45%) | 10,833,889 |
| 12 Oct 2017 | CNY | 13.076 | 13.886 | 12.9006 | 13.7866 | 13.7866 | +0.597 (+4.52%) | 15,667,468 |
| 11 Oct 2017 | CNY | 13.4971 | 13.807 | 13.1813 | 13.1901 | 13.1901 | -0.406 (-2.99%) | 8,168,676 |
| 10 Oct 2017 | CNY | 13.2164 | 13.6521 | 13.2164 | 13.5965 | 13.5965 | +0.164 (+1.22%) | 9,244,431 |
| 9 Oct 2017 | CNY | 13.6579 | 13.6696 | 13.2222 | 13.4328 | 13.4328 | -0.067 (-0.50%) | 11,007,386 |
| 29 Sep 2017 | CNY | 13.4766 | 13.7924 | 13.2515 | 13.5 | 13.5 | +0.021 (+0.15%) | 13,798,147 |
| 28 Sep 2017 | CNY | 13.7866 | 14.3392 | 13.4795 | 13.4795 | 13.4795 | -0.468 (-3.35%) | 19,487,091 |
| 27 Sep 2017 | CNY | 14.3977 | 14.5994 | 13.1813 | 13.9474 | 13.9474 | -0.21 (-1.49%) | 29,205,743 |
| 26 Sep 2017 | CNY | 12.8655 | 14.1579 | 12.6725 | 14.1579 | 14.1579 | +1.287 (+10.00%) | 31,631,169 |
| 25 Sep 2017 | CNY | 11.8187 | 12.8713 | 11.8187 | 12.8713 | 12.8713 | +1.169 (+9.99%) | 20,270,774 |
| 22 Sep 2017 | CNY | 11.5029 | 11.7456 | 11.3158 | 11.7018 | 11.7018 | +0.111 (+0.96%) | 4,297,489 |
| 21 Sep 2017 | CNY | 11.8041 | 11.9912 | 11.5906 | 11.5906 | 11.5906 | -0.105 (-0.90%) | 5,260,777 |
| 20 Sep 2017 | CNY | 11.4035 | 11.7485 | 11.4035 | 11.6959 | 11.6959 | +0.292 (+2.56%) | 5,381,633 |
| 19 Sep 2017 | CNY | 11.4678 | 11.576 | 11.3655 | 11.4035 | 11.4035 | -0.111 (-0.96%) | 2,835,864 |
| 18 Sep 2017 | CNY | 11.5497 | 11.6579 | 11.3041 | 11.5146 | 11.5146 | +0.015 (+0.13%) | 4,335,534 |
| 15 Sep 2017 | CNY | 11.3158 | 11.7983 | 11.3158 | 11.5 | 11.5 | +0.213 (+1.89%) | 7,497,139 |
| 14 Sep 2017 | CNY | 11.5117 | 11.5526 | 11.2281 | 11.2866 | 11.2866 | -0.17 (-1.48%) | 2,699,231 |
| 13 Sep 2017 | CNY | 11.2719 | 11.4883 | 11.2719 | 11.4561 | 11.4561 | +0.199 (+1.77%) | 3,157,002 |
| 12 Sep 2017 | CNY | 11.5848 | 11.6637 | 11.2047 | 11.2573 | 11.2573 | -0.328 (-2.83%) | 4,647,468 |
| 11 Sep 2017 | CNY | 11.3626 | 11.617 | 11.3626 | 11.5848 | 11.5848 | +0.231 (+2.03%) | 3,866,593 |
| 8 Sep 2017 | CNY | 11.4591 | 11.6491 | 11.3099 | 11.3538 | 11.3538 | -0.193 (-1.67%) | 4,952,289 |
| 7 Sep 2017 | CNY | 11.6316 | 11.9532 | 11.4883 | 11.5468 | 11.5468 | -0.135 (-1.15%) | 7,250,170 |
| 6 Sep 2017 | CNY | 11.2866 | 11.807 | 11.2222 | 11.6813 | 11.6813 | +0.278 (+2.44%) | 6,364,148 |
