| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 14.21 | 14.39 | 14.04 | 14.18 | 14.18 | -0.03 (-0.21%) | 4,403,557 |
| 26 Oct 2017 | CNY | 14.21 | 14.38 | 13.97 | 14.21 | 14.21 | +0.06 (+0.42%) | 4,119,199 |
| 25 Oct 2017 | CNY | 13.54 | 14.91 | 13.54 | 14.15 | 14.15 | +0.6 (+4.43%) | 11,594,995 |
| 24 Oct 2017 | CNY | 13.57 | 13.84 | 13.42 | 13.55 | 13.55 | 0.0 (0.0%) | 3,859,046 |
| 23 Oct 2017 | CNY | 13.6 | 13.69 | 13.4 | 13.55 | 13.55 | -0.12 (-0.88%) | 4,010,548 |
| 20 Oct 2017 | CNY | 13.26 | 13.79 | 13.2 | 13.67 | 13.67 | +0.41 (+3.09%) | 5,927,929 |
| 19 Oct 2017 | CNY | 13.19 | 13.51 | 13.16 | 13.26 | 13.26 | +0.08 (+0.61%) | 4,007,079 |
| 18 Oct 2017 | CNY | 13.22 | 13.39 | 13.11 | 13.18 | 13.18 | -0.07 (-0.53%) | 3,644,039 |
| 17 Oct 2017 | CNY | 13.7 | 13.8 | 12.98 | 13.25 | 13.25 | -0.6 (-4.33%) | 14,005,463 |
| 16 Oct 2017 | CNY | 14.61 | 14.98 | 13.8 | 13.85 | 13.85 | -0.94 (-6.36%) | 6,046,626 |
| 13 Oct 2017 | CNY | 14.5 | 14.91 | 14.5 | 14.79 | 14.79 | +0.3 (+2.07%) | 5,911,342 |
| 12 Oct 2017 | CNY | 14.96 | 15 | 14.45 | 14.49 | 14.49 | -0.58 (-3.85%) | 6,973,991 |
| 11 Oct 2017 | CNY | 14.97 | 15.99 | 14.83 | 15.07 | 15.07 | +0.17 (+1.14%) | 15,198,519 |
| 10 Oct 2017 | CNY | 14.42 | 14.98 | 14.41 | 14.9 | 14.9 | +0.33 (+2.26%) | 5,827,353 |
| 9 Oct 2017 | CNY | 14.42 | 14.68 | 14.36 | 14.57 | 14.57 | +0.17 (+1.18%) | 4,764,180 |
| 29 Sep 2017 | CNY | 14.51 | 14.63 | 14.35 | 14.4 | 14.4 | -0.11 (-0.76%) | 4,996,822 |
| 28 Sep 2017 | CNY | 14.02 | 14.64 | 13.8 | 14.51 | 14.51 | +0.41 (+2.91%) | 8,105,838 |
| 27 Sep 2017 | CNY | 13.81 | 14.36 | 13.81 | 14.1 | 14.1 | +0.15 (+1.08%) | 3,401,656 |
| 26 Sep 2017 | CNY | 14.15 | 14.16 | 13.63 | 13.95 | 13.95 | -0.2 (-1.41%) | 3,585,684 |
| 25 Sep 2017 | CNY | 14.27 | 14.37 | 14.02 | 14.15 | 14.15 | -0.09 (-0.63%) | 2,697,601 |
| 22 Sep 2017 | CNY | 14.1 | 14.28 | 13.83 | 14.24 | 14.24 | +0.06 (+0.42%) | 5,488,041 |
| 21 Sep 2017 | CNY | 14.51 | 14.72 | 14.1 | 14.18 | 14.18 | -0.37 (-2.54%) | 6,089,078 |
| 20 Sep 2017 | CNY | 14.58 | 14.78 | 14.3 | 14.55 | 14.55 | -0.06 (-0.41%) | 6,718,013 |
| 19 Sep 2017 | CNY | 14.27 | 14.86 | 14.13 | 14.61 | 14.61 | +0.35 (+2.45%) | 11,794,286 |
| 18 Sep 2017 | CNY | 14.1 | 14.47 | 13.91 | 14.26 | 14.26 | +0.2 (+1.42%) | 6,906,417 |
| 15 Sep 2017 | CNY | 14.05 | 14.39 | 13.87 | 14.06 | 14.06 | +0.07 (+0.50%) | 7,988,063 |
| 14 Sep 2017 | CNY | 13.15 | 14.39 | 13.14 | 13.99 | 13.99 | +0.79 (+5.98%) | 10,471,921 |
| 13 Sep 2017 | CNY | 13.2 | 13.24 | 13.1 | 13.2 | 13.2 | -0.04 (-0.30%) | 1,362,833 |
| 12 Sep 2017 | CNY | 13.25 | 13.34 | 13.1 | 13.24 | 13.24 | -0.01 (-0.08%) | 3,538,844 |
| 11 Sep 2017 | CNY | 12.93 | 13.33 | 12.92 | 13.25 | 13.25 | +0.16 (+1.22%) | 4,754,189 |
