| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | CNY | 12.9 | 12.95 | 12.5 | 12.6 | 12.6 | -0.3 (-2.33%) | 2,542,701 |
| 18 Oct 2017 | CNY | 13.15 | 13.15 | 12.86 | 12.9 | 12.9 | -0.16 (-1.23%) | 2,181,002 |
| 17 Oct 2017 | CNY | 13.12 | 13.18 | 13.04 | 13.06 | 13.06 | -0.02 (-0.15%) | 1,719,058 |
| 16 Oct 2017 | CNY | 13.44 | 13.47 | 13.05 | 13.08 | 13.08 | -0.37 (-2.75%) | 3,053,203 |
| 13 Oct 2017 | CNY | 13.41 | 13.47 | 13.41 | 13.45 | 13.45 | -0.02 (-0.15%) | 1,689,910 |
| 12 Oct 2017 | CNY | 13.45 | 13.55 | 13.36 | 13.47 | 13.47 | 0.0 (0.0%) | 2,897,977 |
| 11 Oct 2017 | CNY | 13.49 | 13.5 | 13.4 | 13.47 | 13.47 | -0.01 (-0.07%) | 2,123,521 |
| 10 Oct 2017 | CNY | 13.34 | 13.49 | 13.33 | 13.48 | 13.48 | +0.12 (+0.90%) | 2,061,677 |
| 9 Oct 2017 | CNY | 13.41 | 13.5 | 13.34 | 13.36 | 13.36 | +0.04 (+0.30%) | 2,083,731 |
| 29 Sep 2017 | CNY | 13.27 | 13.35 | 13.25 | 13.32 | 13.32 | +0.07 (+0.53%) | 1,267,401 |
| 28 Sep 2017 | CNY | 13.25 | 13.31 | 13.23 | 13.25 | 13.25 | -0.01 (-0.08%) | 1,334,501 |
| 27 Sep 2017 | CNY | 13.25 | 13.34 | 13.24 | 13.26 | 13.26 | +0.06 (+0.45%) | 1,224,700 |
| 26 Sep 2017 | CNY | 13.33 | 13.4 | 13.13 | 13.2 | 13.2 | -0.06 (-0.45%) | 1,591,801 |
| 25 Sep 2017 | CNY | 13.35 | 13.49 | 13.24 | 13.26 | 13.26 | -0.17 (-1.27%) | 1,497,303 |
| 22 Sep 2017 | CNY | 13.72 | 13.72 | 13.36 | 13.43 | 13.43 | -0.24 (-1.76%) | 3,221,101 |
| 21 Sep 2017 | CNY | 13.65 | 13.86 | 13.56 | 13.67 | 13.67 | +0.03 (+0.22%) | 3,850,300 |
| 20 Sep 2017 | CNY | 13.73 | 13.75 | 13.56 | 13.64 | 13.64 | -0.09 (-0.66%) | 2,327,492 |
| 19 Sep 2017 | CNY | 13.81 | 13.86 | 13.65 | 13.73 | 13.73 | -0.05 (-0.36%) | 2,333,177 |
| 18 Sep 2017 | CNY | 13.7 | 13.8 | 13.66 | 13.78 | 13.78 | +0.07 (+0.51%) | 2,035,163 |
| 15 Sep 2017 | CNY | 13.72 | 13.84 | 13.64 | 13.71 | 13.71 | -0.04 (-0.29%) | 2,683,017 |
| 14 Sep 2017 | CNY | 13.91 | 13.91 | 13.7 | 13.75 | 13.75 | -0.18 (-1.29%) | 4,153,433 |
| 13 Sep 2017 | CNY | 14.1 | 14.1 | 13.88 | 13.93 | 13.93 | -0.13 (-0.92%) | 3,526,747 |
| 12 Sep 2017 | CNY | 13.82 | 14.14 | 13.79 | 14.06 | 14.06 | +0.23 (+1.66%) | 6,772,855 |
| 11 Sep 2017 | CNY | 13.77 | 13.84 | 13.65 | 13.83 | 13.83 | +0.08 (+0.58%) | 2,592,011 |
| 8 Sep 2017 | CNY | 13.7 | 13.85 | 13.67 | 13.75 | 13.75 | +0.03 (+0.22%) | 1,940,410 |
| 7 Sep 2017 | CNY | 13.85 | 13.92 | 13.71 | 13.72 | 13.72 | -0.16 (-1.15%) | 3,346,527 |
| 6 Sep 2017 | CNY | 13.81 | 13.96 | 13.75 | 13.88 | 13.88 | +0.06 (+0.43%) | 2,777,899 |
| 5 Sep 2017 | CNY | 14 | 14.04 | 13.81 | 13.82 | 13.82 | -0.18 (-1.29%) | 3,469,601 |
| 4 Sep 2017 | CNY | 14.08 | 14.1 | 13.91 | 14 | 14 | -0.09 (-0.64%) | 4,184,200 |
| 1 Sep 2017 | CNY | 14.09 | 14.23 | 13.9 | 14.09 | 14.09 | +0.05 (+0.36%) | 5,215,161 |
