| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 14.1032 | 14.2024 | 13.3651 | 13.6468 | 13.6468 | -0.635 (-4.45%) | 3,787,308 |
| 27 Oct 2017 | CNY | 14.1627 | 14.504 | 14.1191 | 14.2818 | 14.2818 | +0.095 (+0.67%) | 3,781,008 |
| 26 Oct 2017 | CNY | 14.1349 | 14.4325 | 13.9802 | 14.1865 | 14.1865 | +0.099 (+0.70%) | 4,920,300 |
| 25 Oct 2017 | CNY | 13.5516 | 14.1389 | 13.5159 | 14.0873 | 14.0873 | +0.536 (+3.95%) | 5,075,272 |
| 24 Oct 2017 | CNY | 13.6825 | 13.7302 | 13.2937 | 13.5516 | 13.5516 | -0.202 (-1.47%) | 3,162,088 |
| 23 Oct 2017 | CNY | 13.4683 | 13.8095 | 13.4365 | 13.754 | 13.754 | +0.325 (+2.42%) | 2,750,758 |
| 20 Oct 2017 | CNY | 13.2738 | 13.4683 | 13.2064 | 13.4286 | 13.4286 | +0.159 (+1.20%) | 1,932,336 |
| 19 Oct 2017 | CNY | 13.5595 | 13.6468 | 13.1905 | 13.2698 | 13.2698 | -0.274 (-2.02%) | 3,848,218 |
| 18 Oct 2017 | CNY | 13.9167 | 14.123 | 13.4524 | 13.5437 | 13.5437 | -0.357 (-2.57%) | 2,827,188 |
| 17 Oct 2017 | CNY | 13.7262 | 14.1548 | 13.5952 | 13.9008 | 13.9008 | +0.186 (+1.36%) | 3,453,889 |
| 16 Oct 2017 | CNY | 14.5635 | 14.5635 | 13.5833 | 13.7143 | 13.7143 | -0.98 (-6.67%) | 7,029,842 |
| 13 Oct 2017 | CNY | 14.2659 | 14.881 | 14.0952 | 14.6944 | 14.6944 | +0.428 (+3.00%) | 5,645,304 |
| 12 Oct 2017 | CNY | 14.2698 | 14.3571 | 13.9444 | 14.2659 | 14.2659 | -0.044 (-0.30%) | 2,645,496 |
| 11 Oct 2017 | CNY | 14.2857 | 14.6746 | 14.1746 | 14.3095 | 14.3095 | -0.147 (-1.02%) | 4,789,814 |
| 10 Oct 2017 | CNY | 13.8214 | 14.4564 | 13.8214 | 14.4564 | 14.4564 | +0.568 (+4.09%) | 4,924,836 |
| 9 Oct 2017 | CNY | 13.7659 | 13.9286 | 13.6667 | 13.8889 | 13.8889 | +0.262 (+1.92%) | 2,644,228 |
| 29 Sep 2017 | CNY | 13.5794 | 13.6825 | 13.373 | 13.627 | 13.627 | +0.075 (+0.56%) | 2,367,036 |
| 28 Sep 2017 | CNY | 13.6032 | 13.8413 | 13.5079 | 13.5516 | 13.5516 | -0.052 (-0.38%) | 2,869,201 |
| 27 Sep 2017 | CNY | 13.4405 | 13.7381 | 13.4325 | 13.6032 | 13.6032 | +0.171 (+1.27%) | 2,907,555 |
| 26 Sep 2017 | CNY | 14.0873 | 14.1825 | 13.1865 | 13.4325 | 13.4325 | -0.726 (-5.13%) | 5,416,130 |
| 25 Sep 2017 | CNY | 14.0079 | 14.4365 | 13.9484 | 14.1587 | 14.1587 | +0.087 (+0.62%) | 5,626,509 |
| 22 Sep 2017 | CNY | 13.7659 | 14.1032 | 13.4484 | 14.0714 | 14.0714 | +0.294 (+2.13%) | 5,601,309 |
| 21 Sep 2017 | CNY | 14.0754 | 14.2064 | 13.7143 | 13.7778 | 13.7778 | -0.325 (-2.31%) | 4,492,078 |
| 20 Sep 2017 | CNY | 13.8452 | 14.131 | 13.6944 | 14.1032 | 14.1032 | +0.246 (+1.78%) | 5,015,745 |
| 19 Sep 2017 | CNY | 13.8889 | 14.0079 | 13.7897 | 13.8571 | 13.8571 | +0.008 (+0.06%) | 3,476,844 |
| 18 Sep 2017 | CNY | 13.9841 | 14.1587 | 13.6905 | 13.8492 | 13.8492 | -0.278 (-1.97%) | 3,811,552 |
| 15 Sep 2017 | CNY | 14.7818 | 14.8016 | 13.4921 | 14.127 | 14.127 | -0.643 (-4.35%) | 8,741,055 |
| 14 Sep 2017 | CNY | 14.6071 | 14.9206 | 14.5992 | 14.7698 | 14.7698 | +0.051 (+0.35%) | 6,624,956 |
| 13 Sep 2017 | CNY | 14.631 | 14.8492 | 14.4048 | 14.7183 | 14.7183 | +0.083 (+0.57%) | 4,662,493 |
| 12 Sep 2017 | CNY | 14.9603 | 15.1706 | 14.4444 | 14.6349 | 14.6349 | -0.349 (-2.33%) | 7,451,236 |
