| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | CNY | 14.3286 | 14.5071 | 14.1143 | 14.4214 | 14.4214 | +0.05 (+0.35%) | 2,006,487 |
| 18 Oct 2017 | CNY | 15 | 15.1786 | 14.3714 | 14.3714 | 14.3714 | -0.664 (-4.42%) | 3,012,814 |
| 17 Oct 2017 | CNY | 14.7786 | 15.1786 | 14.5714 | 15.0357 | 15.0357 | +0.314 (+2.13%) | 2,608,765 |
| 16 Oct 2017 | CNY | 15.7143 | 15.7143 | 14.7143 | 14.7214 | 14.7214 | -0.836 (-5.37%) | 4,312,758 |
| 13 Oct 2017 | CNY | 15.5571 | 15.7 | 15.1786 | 15.5571 | 15.5571 | 0.0 (0.0%) | 3,611,280 |
| 12 Oct 2017 | CNY | 15.4071 | 15.5786 | 15.3071 | 15.5571 | 15.5571 | +0.243 (+1.59%) | 3,858,090 |
| 11 Oct 2017 | CNY | 15.6429 | 15.7786 | 15.2786 | 15.3143 | 15.3143 | -0.371 (-2.37%) | 4,472,392 |
| 10 Oct 2017 | CNY | 15.7929 | 15.7929 | 15.4357 | 15.6857 | 15.6857 | -0.171 (-1.08%) | 4,770,221 |
| 9 Oct 2017 | CNY | 15.9786 | 16.0571 | 15.55 | 15.8571 | 15.8571 | 0.0 (0.0%) | 6,761,402 |
| 29 Sep 2017 | CNY | 15.6786 | 16.1786 | 15.4357 | 15.8571 | 15.8571 | +0.086 (+0.54%) | 9,427,544 |
| 28 Sep 2017 | CNY | 14.9214 | 16.4071 | 14.7143 | 15.7714 | 15.7714 | +0.778 (+5.19%) | 13,024,944 |
| 27 Sep 2017 | CNY | 14.7857 | 15.6643 | 14.7571 | 14.9929 | 14.9929 | -0.079 (-0.52%) | 11,502,614 |
| 26 Sep 2017 | CNY | 14.8571 | 15.2 | 14.4643 | 15.0714 | 15.0714 | -0.3 (-1.95%) | 12,518,391 |
| 25 Sep 2017 | CNY | 13.9286 | 15.3714 | 13.9286 | 15.3714 | 15.3714 | +1.4 (+10.02%) | 15,121,730 |
| 22 Sep 2017 | CNY | 13.9286 | 14 | 13.7643 | 13.9714 | 13.9714 | -0.064 (-0.46%) | 2,323,547 |
| 21 Sep 2017 | CNY | 14.2857 | 14.45 | 14.0071 | 14.0357 | 14.0357 | -0.164 (-1.16%) | 3,202,570 |
| 20 Sep 2017 | CNY | 14.1429 | 14.2071 | 13.9 | 14.2 | 14.2 | +0.2 (+1.43%) | 2,506,876 |
| 19 Sep 2017 | CNY | 14.05 | 14.3214 | 13.9714 | 14 | 14 | +0.079 (+0.56%) | 2,979,026 |
| 18 Sep 2017 | CNY | 13.8643 | 14.0571 | 13.4857 | 13.9214 | 13.9214 | +0.079 (+0.57%) | 1,857,262 |
| 15 Sep 2017 | CNY | 14.1143 | 14.1571 | 13.7714 | 13.8429 | 13.8429 | -0.279 (-1.97%) | 2,185,492 |
| 14 Sep 2017 | CNY | 14.2571 | 14.5571 | 14.0929 | 14.1214 | 14.1214 | -0.086 (-0.60%) | 2,838,033 |
| 13 Sep 2017 | CNY | 14.0214 | 14.2714 | 14.0214 | 14.2071 | 14.2071 | +0.064 (+0.45%) | 1,741,171 |
| 12 Sep 2017 | CNY | 14.4429 | 14.5 | 14.1214 | 14.1429 | 14.1429 | -0.464 (-3.18%) | 4,495,653 |
| 11 Sep 2017 | CNY | 13.9929 | 14.6429 | 13.9929 | 14.6071 | 14.6071 | +0.614 (+4.39%) | 4,455,112 |
| 8 Sep 2017 | CNY | 13.8929 | 14.2 | 13.8929 | 13.9929 | 13.9929 | +0.107 (+0.77%) | 2,385,247 |
| 7 Sep 2017 | CNY | 13.9071 | 14.2143 | 13.75 | 13.8857 | 13.8857 | +0.021 (+0.15%) | 2,812,755 |
| 6 Sep 2017 | CNY | 13.9143 | 13.9786 | 13.6143 | 13.8643 | 13.8643 | -0.121 (-0.87%) | 1,815,464 |
| 5 Sep 2017 | CNY | 14.0214 | 14.1071 | 13.7214 | 13.9857 | 13.9857 | +0.05 (+0.36%) | 1,712,445 |
| 4 Sep 2017 | CNY | 13.95 | 14.2786 | 13.9143 | 13.9357 | 13.9357 | +0.007 (+0.05%) | 2,505,689 |
| 1 Sep 2017 | CNY | 14.2143 | 14.2143 | 13.8714 | 13.9286 | 13.9286 | -0.193 (-1.37%) | 3,145,028 |
