| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 14.41 | 14.55 | 14.36 | 14.5 | 14.5 | +0.08 (+0.55%) | 1,018,302 |
| 30 Oct 2017 | CNY | 14.45 | 14.46 | 14.33 | 14.42 | 14.42 | -0.04 (-0.28%) | 2,242,257 |
| 27 Oct 2017 | CNY | 14.45 | 14.47 | 14.36 | 14.46 | 14.46 | -0.01 (-0.07%) | 876,275 |
| 26 Oct 2017 | CNY | 14.37 | 14.49 | 14.32 | 14.47 | 14.47 | +0.02 (+0.14%) | 1,100,312 |
| 25 Oct 2017 | CNY | 14.4 | 14.47 | 14.3 | 14.45 | 14.45 | -0.01 (-0.07%) | 1,600,680 |
| 24 Oct 2017 | CNY | 14.47 | 14.5 | 14.03 | 14.46 | 14.46 | -0.02 (-0.14%) | 5,795,965 |
| 23 Oct 2017 | CNY | 14.46 | 14.5 | 14.41 | 14.48 | 14.48 | -0.04 (-0.28%) | 1,060,000 |
| 20 Oct 2017 | CNY | 14.46 | 14.57 | 14.43 | 14.52 | 14.52 | +0.04 (+0.28%) | 1,767,452 |
| 19 Oct 2017 | CNY | 14.49 | 14.52 | 14.42 | 14.48 | 14.48 | -0.03 (-0.21%) | 4,156,540 |
| 18 Oct 2017 | CNY | 14.54 | 14.6 | 14.45 | 14.51 | 14.51 | 0.0 (0.0%) | 2,900,440 |
| 17 Oct 2017 | CNY | 14.56 | 14.56 | 14.42 | 14.51 | 14.51 | -0.06 (-0.41%) | 1,471,000 |
| 16 Oct 2017 | CNY | 14.63 | 14.66 | 14.46 | 14.57 | 14.57 | -0.05 (-0.34%) | 10,350,795 |
| 13 Oct 2017 | CNY | 14.59 | 14.67 | 14.47 | 14.62 | 14.62 | +0.03 (+0.21%) | 5,210,384 |
| 12 Oct 2017 | CNY | 14.65 | 14.69 | 14.55 | 14.59 | 14.59 | -0.05 (-0.34%) | 1,374,057 |
| 11 Oct 2017 | CNY | 14.64 | 14.75 | 14.55 | 14.64 | 14.64 | -0.11 (-0.75%) | 1,362,332 |
| 10 Oct 2017 | CNY | 14.87 | 14.87 | 14.58 | 14.75 | 14.75 | -0.03 (-0.20%) | 2,930,352 |
| 9 Oct 2017 | CNY | 14.57 | 14.85 | 14.5 | 14.78 | 14.78 | +0.22 (+1.51%) | 5,321,242 |
| 29 Sep 2017 | CNY | 14.55 | 14.66 | 14.41 | 14.56 | 14.56 | +0.03 (+0.21%) | 4,376,388 |
| 28 Sep 2017 | CNY | 14.31 | 14.68 | 14.3 | 14.53 | 14.53 | +0.16 (+1.11%) | 8,210,528 |
| 27 Sep 2017 | CNY | 14.28 | 14.44 | 14.25 | 14.37 | 14.37 | +0.01 (+0.07%) | 1,560,675 |
| 26 Sep 2017 | CNY | 14.3 | 14.38 | 14.27 | 14.36 | 14.36 | +0.01 (+0.07%) | 1,764,503 |
| 25 Sep 2017 | CNY | 14.26 | 14.42 | 14.2 | 14.35 | 14.35 | -0.01 (-0.07%) | 1,584,200 |
| 22 Sep 2017 | CNY | 14.39 | 14.44 | 14.16 | 14.36 | 14.36 | -0.05 (-0.35%) | 4,243,602 |
| 21 Sep 2017 | CNY | 14.43 | 14.46 | 14.36 | 14.41 | 14.41 | -0.04 (-0.28%) | 1,769,523 |
| 20 Sep 2017 | CNY | 14.54 | 14.57 | 14.34 | 14.45 | 14.45 | -0.06 (-0.41%) | 4,298,373 |
| 19 Sep 2017 | CNY | 14.48 | 14.77 | 14.43 | 14.51 | 14.51 | +0.05 (+0.35%) | 3,449,569 |
| 18 Sep 2017 | CNY | 14.35 | 14.53 | 14.34 | 14.46 | 14.46 | +0.07 (+0.49%) | 5,130,507 |
| 15 Sep 2017 | CNY | 14.42 | 14.49 | 14.36 | 14.39 | 14.39 | -0.01 (-0.07%) | 2,555,571 |
| 14 Sep 2017 | CNY | 14.34 | 14.58 | 14.34 | 14.4 | 14.4 | -0.02 (-0.14%) | 4,146,091 |
| 13 Sep 2017 | CNY | 14.3 | 14.65 | 14.29 | 14.42 | 14.42 | +0.07 (+0.49%) | 5,290,846 |
