| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | CNY | 13.75 | 14.06 | 13.53 | 13.9 | 13.9 | +0.21 (+1.53%) | 18,209,608 |
| 18 Oct 2017 | CNY | 13.73 | 13.92 | 13.61 | 13.69 | 13.69 | +0.04 (+0.29%) | 14,891,177 |
| 17 Oct 2017 | CNY | 13.73 | 13.88 | 13.61 | 13.65 | 13.65 | -0.04 (-0.29%) | 13,541,771 |
| 16 Oct 2017 | CNY | 14.27 | 14.38 | 13.66 | 13.69 | 13.69 | -0.59 (-4.13%) | 18,829,825 |
| 13 Oct 2017 | CNY | 14.27 | 14.43 | 14.1 | 14.28 | 14.28 | +0.02 (+0.14%) | 13,812,517 |
| 12 Oct 2017 | CNY | 14.78 | 14.9 | 13.92 | 14.26 | 14.26 | -0.56 (-3.78%) | 29,448,544 |
| 11 Oct 2017 | CNY | 14.76 | 15.1 | 14.61 | 14.82 | 14.82 | -0.06 (-0.40%) | 19,715,569 |
| 10 Oct 2017 | CNY | 15.21 | 15.29 | 14.62 | 14.88 | 14.88 | -0.46 (-3.00%) | 28,167,940 |
| 9 Oct 2017 | CNY | 15 | 15.36 | 14.88 | 15.34 | 15.34 | +0.65 (+4.42%) | 31,366,554 |
| 29 Sep 2017 | CNY | 15.07 | 15.36 | 14.48 | 14.69 | 14.69 | -0.34 (-2.26%) | 36,146,644 |
| 28 Sep 2017 | CNY | 15.36 | 15.65 | 15.01 | 15.03 | 15.03 | -0.16 (-1.05%) | 36,596,565 |
| 27 Sep 2017 | CNY | 15.17 | 15.63 | 14.9 | 15.19 | 15.19 | -0.11 (-0.72%) | 41,945,565 |
| 26 Sep 2017 | CNY | 15.01 | 15.45 | 14.83 | 15.3 | 15.3 | +0.35 (+2.34%) | 41,338,499 |
| 25 Sep 2017 | CNY | 15.7 | 15.84 | 14.91 | 14.95 | 14.95 | -1.17 (-7.26%) | 61,760,220 |
| 22 Sep 2017 | CNY | 16.44 | 16.94 | 16.01 | 16.12 | 16.12 | -0.14 (-0.86%) | 57,735,128 |
| 21 Sep 2017 | CNY | 17.35 | 17.5 | 16.06 | 16.26 | 16.26 | -1.58 (-8.86%) | 87,757,669 |
| 20 Sep 2017 | CNY | 16.7 | 18.28 | 16.52 | 17.84 | 17.84 | +0.79 (+4.63%) | 109,503,140 |
| 19 Sep 2017 | CNY | 15.75 | 17.47 | 15.75 | 17.05 | 17.05 | +1.17 (+7.37%) | 108,294,022 |
| 18 Sep 2017 | CNY | 15.9 | 16.7 | 15.78 | 15.88 | 15.88 | +0.34 (+2.19%) | 57,369,769 |
| 15 Sep 2017 | CNY | 15.78 | 16.32 | 15.05 | 15.54 | 15.54 | -0.29 (-1.83%) | 75,307,840 |
| 14 Sep 2017 | CNY | 15.99 | 16.45 | 15.57 | 15.83 | 15.83 | +0.53 (+3.46%) | 101,443,641 |
| 13 Sep 2017 | CNY | 13.66 | 15.3 | 13.65 | 15.3 | 15.3 | +1.39 (+9.99%) | 66,473,800 |
| 12 Sep 2017 | CNY | 14.12 | 14.97 | 13.76 | 13.91 | 13.91 | -0.01 (-0.07%) | 77,935,188 |
| 11 Sep 2017 | CNY | 13.6 | 14.26 | 13.54 | 13.92 | 13.92 | +0.68 (+5.14%) | 59,056,314 |
| 8 Sep 2017 | CNY | 12.54 | 13.49 | 12.49 | 13.24 | 13.24 | +0.7 (+5.58%) | 44,978,803 |
| 7 Sep 2017 | CNY | 12.8 | 13.07 | 12.51 | 12.54 | 12.54 | -0.32 (-2.49%) | 22,668,186 |
| 6 Sep 2017 | CNY | 12.65 | 13.09 | 12.55 | 12.86 | 12.86 | +0.11 (+0.86%) | 25,674,631 |
| 5 Sep 2017 | CNY | 12.52 | 12.8 | 12.4 | 12.75 | 12.75 | +0.19 (+1.51%) | 17,430,290 |
| 4 Sep 2017 | CNY | 12.52 | 12.66 | 12.42 | 12.56 | 12.56 | 0.0 (0.0%) | 11,321,675 |
| 1 Sep 2017 | CNY | 12.63 | 12.67 | 12.49 | 12.56 | 12.56 | -0.07 (-0.55%) | 13,945,975 |
