| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2017 | CNY | 14.582 | 14.598 | 14.437 | 14.598 | 14.598 | +0.123 (+0.85%) | 3,570 |
| 29 Sep 2017 | CNY | 14.395 | 14.475 | 14.28 | 14.475 | 14.475 | +0.045 (+0.31%) | 1,760 |
| 28 Sep 2017 | CNY | 14.511 | 14.511 | 14.215 | 14.43 | 14.43 | +0.055 (+0.38%) | 3,840 |
| 27 Sep 2017 | CNY | 14.553 | 14.605 | 14.375 | 14.375 | 14.375 | -0.305 (-2.08%) | 2,800 |
| 26 Sep 2017 | CNY | 14.775 | 14.775 | 14.67 | 14.68 | 14.68 | -0.14 (-0.94%) | 400 |
| 25 Sep 2017 | CNY | 14.662 | 14.82 | 14.536 | 14.82 | 14.82 | +0.225 (+1.54%) | 3,520 |
| 22 Sep 2017 | CNY | 14.515 | 14.675 | 14.515 | 14.595 | 14.595 | -0.055 (-0.38%) | 320 |
| 21 Sep 2017 | CNY | 14.632 | 14.67 | 14.62 | 14.65 | 14.65 | -0.004 (-0.03%) | 50 |
| 20 Sep 2017 | CNY | 14.379 | 14.705 | 14.379 | 14.654 | 14.654 | +0.096 (+0.66%) | 6,820 |
| 19 Sep 2017 | CNY | 14.828 | 14.895 | 14.505 | 14.558 | 14.558 | -0.34 (-2.28%) | 18,500 |
| 18 Sep 2017 | CNY | 14.815 | 14.898 | 14.75 | 14.898 | 14.898 | +0.143 (+0.97%) | 1,736 |
| 15 Sep 2017 | CNY | 14.782 | 14.8 | 14.745 | 14.755 | 14.755 | -0.07 (-0.47%) | 2,420 |
| 13 Sep 2017 | CNY | 14.737 | 14.835 | 14.708 | 14.825 | 14.825 | -0.05 (-0.34%) | 2,084 |
| 12 Sep 2017 | CNY | 14.675 | 14.882 | 14.675 | 14.875 | 14.875 | +0.076 (+0.51%) | 10,621 |
| 11 Sep 2017 | CNY | 14.403 | 14.799 | 14.403 | 14.799 | 14.799 | +0.369 (+2.56%) | 4,848 |
| 8 Sep 2017 | CNY | 14.452 | 14.465 | 14.375 | 14.43 | 14.43 | -0.035 (-0.24%) | 1,420 |
| 7 Sep 2017 | CNY | 14.279 | 14.515 | 14.279 | 14.465 | 14.465 | +0.1 (+0.70%) | 380 |
| 6 Sep 2017 | CNY | 14.29 | 14.365 | 14.195 | 14.365 | 14.365 | -0.063 (-0.44%) | 2,580 |
| 5 Sep 2017 | CNY | 14.39 | 14.47 | 14.39 | 14.428 | 14.428 | +0.075 (+0.52%) | 585 |
| 4 Sep 2017 | CNY | 14.391 | 14.505 | 14.353 | 14.353 | 14.353 | -0.29 (-1.98%) | 185 |
| 1 Sep 2017 | CNY | 14.127 | 14.643 | 14.095 | 14.643 | 14.643 | +0.515 (+3.65%) | 3,340 |
| 31 Aug 2017 | CNY | 14 | 14.128 | 14 | 14.128 | 14.128 | +0.128 (+0.91%) | 100 |
| 30 Aug 2017 | CNY | 13.935 | 14.021 | 13.935 | 14 | 14 | +0.04 (+0.29%) | 40 |
| 29 Aug 2017 | CNY | 14.228 | 14.239 | 13.885 | 13.96 | 13.96 | -0.295 (-2.07%) | 5,900 |
| 28 Aug 2017 | CNY | 14.175 | 14.69 | 14.1 | 14.255 | 14.255 | +0.065 (+0.46%) | 1,929 |
| 25 Aug 2017 | CNY | 14.14 | 14.255 | 14.14 | 14.19 | 14.19 | +0.07 (+0.50%) | 2,000 |
| 24 Aug 2017 | CNY | 14.375 | 14.38 | 14.12 | 14.12 | 14.12 | -0.345 (-2.39%) | 860 |
| 23 Aug 2017 | CNY | 14.585 | 14.615 | 14.415 | 14.465 | 14.465 | -0.13 (-0.89%) | 4,446 |
| 22 Aug 2017 | CNY | 14.525 | 14.63 | 14.525 | 14.595 | 14.595 | +0.135 (+0.93%) | 1,000 |
| 21 Aug 2017 | CNY | 14.434 | 14.55 | 14.434 | 14.46 | 14.46 | -0.065 (-0.45%) | 10,190 |
