| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 13.0342 | 13.0912 | 12.5071 | 12.7315 | 12.7315 | -0.235 (-1.81%) | 2,942,452 |
| 23 Oct 2017 | CNY | 13.0164 | 13.2336 | 12.9345 | 12.9665 | 12.9665 | -0.086 (-0.66%) | 2,260,215 |
| 20 Oct 2017 | CNY | 12.4751 | 13.0591 | 12.4751 | 13.052 | 13.052 | +0.449 (+3.56%) | 3,027,613 |
| 19 Oct 2017 | CNY | 12.5641 | 12.6923 | 12.2863 | 12.6033 | 12.6033 | +0.093 (+0.74%) | 2,595,021 |
| 18 Oct 2017 | CNY | 13.2123 | 13.3725 | 12.3433 | 12.5107 | 12.5107 | -0.68 (-5.16%) | 5,077,770 |
| 17 Oct 2017 | CNY | 13.0342 | 13.3903 | 12.9843 | 13.1909 | 13.1909 | +0.157 (+1.20%) | 2,938,018 |
| 16 Oct 2017 | CNY | 13.7643 | 13.8355 | 12.9915 | 13.0342 | 13.0342 | -0.84 (-6.06%) | 5,805,042 |
| 13 Oct 2017 | CNY | 14.0563 | 14.0563 | 13.7286 | 13.8746 | 13.8746 | -0.242 (-1.72%) | 5,646,767 |
| 12 Oct 2017 | CNY | 13.6218 | 14.6546 | 13.5541 | 14.1168 | 14.1168 | +0.452 (+3.31%) | 9,303,465 |
| 11 Oct 2017 | CNY | 13.9245 | 14.1489 | 13.4615 | 13.6645 | 13.6645 | -0.306 (-2.19%) | 6,597,845 |
| 10 Oct 2017 | CNY | 14.2094 | 14.2628 | 13.8462 | 13.9708 | 13.9708 | -0.434 (-3.02%) | 8,528,999 |
| 9 Oct 2017 | CNY | 14.6225 | 14.9501 | 14.2628 | 14.4053 | 14.4053 | +0.253 (+1.79%) | 12,216,998 |
| 29 Sep 2017 | CNY | 13.3191 | 14.2379 | 13.1054 | 14.1524 | 14.1524 | +0.983 (+7.46%) | 13,125,190 |
| 28 Sep 2017 | CNY | 13.2799 | 13.7073 | 13.0627 | 13.1695 | 13.1695 | -0.093 (-0.70%) | 11,990,617 |
| 27 Sep 2017 | CNY | 12.0727 | 13.2621 | 12.0727 | 13.2621 | 13.2621 | +1.207 (+10.02%) | 7,808,393 |
| 26 Sep 2017 | CNY | 12.7635 | 12.7635 | 11.948 | 12.0548 | 12.0548 | -0.766 (-5.97%) | 7,923,634 |
| 25 Sep 2017 | CNY | 13.198 | 13.7785 | 12.7564 | 12.8205 | 12.8205 | -0.246 (-1.88%) | 10,146,736 |
| 22 Sep 2017 | CNY | 12.6496 | 13.5185 | 12.5392 | 13.0662 | 13.0662 | +0.42 (+3.32%) | 12,460,115 |
| 21 Sep 2017 | CNY | 12.3611 | 12.8348 | 12.3041 | 12.646 | 12.646 | +0.285 (+2.30%) | 6,891,503 |
| 20 Sep 2017 | CNY | 11.8412 | 12.4181 | 11.8412 | 12.3611 | 12.3611 | +0.395 (+3.30%) | 3,346,832 |
| 19 Sep 2017 | CNY | 12.005 | 12.1973 | 11.9516 | 11.9658 | 11.9658 | -0.139 (-1.15%) | 2,708,231 |
| 18 Sep 2017 | CNY | 11.8946 | 12.1083 | 11.7593 | 12.1047 | 12.1047 | +0.157 (+1.31%) | 2,438,472 |
| 15 Sep 2017 | CNY | 12.151 | 12.1902 | 11.948 | 11.948 | 11.948 | -0.182 (-1.50%) | 2,063,543 |
| 14 Sep 2017 | CNY | 12.386 | 12.5107 | 12.0905 | 12.1296 | 12.1296 | -0.299 (-2.41%) | 3,216,853 |
| 13 Sep 2017 | CNY | 12.2293 | 12.5285 | 12.1368 | 12.4288 | 12.4288 | +0.207 (+1.69%) | 2,697,485 |
| 12 Sep 2017 | CNY | 12.3077 | 12.4537 | 12.0299 | 12.2222 | 12.2222 | -0.121 (-0.98%) | 4,816,590 |
| 11 Sep 2017 | CNY | 12.1011 | 12.3576 | 12.037 | 12.3433 | 12.3433 | +0.232 (+1.91%) | 3,217,131 |
| 8 Sep 2017 | CNY | 12.4288 | 12.6211 | 11.9694 | 12.1118 | 12.1118 | -0.381 (-3.05%) | 5,410,622 |
| 7 Sep 2017 | CNY | 12.5463 | 13.0449 | 12.4822 | 12.4929 | 12.4929 | -0.046 (-0.37%) | 6,448,347 |
| 6 Sep 2017 | CNY | 12.589 | 12.6033 | 12.2685 | 12.5392 | 12.5392 | -0.107 (-0.84%) | 4,199,813 |
