| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 13.24 | 13.4 | 12.79 | 12.89 | 12.89 | -0.34 (-2.57%) | 8,026,800 |
| 13 Oct 2017 | CNY | 12.88 | 13.27 | 12.88 | 13.23 | 13.23 | +0.29 (+2.24%) | 6,799,842 |
| 12 Oct 2017 | CNY | 12.93 | 12.99 | 12.74 | 12.94 | 12.94 | -0.04 (-0.31%) | 3,737,891 |
| 11 Oct 2017 | CNY | 12.81 | 13.34 | 12.8 | 12.98 | 12.98 | +0.14 (+1.09%) | 7,156,291 |
| 10 Oct 2017 | CNY | 12.69 | 12.85 | 12.65 | 12.84 | 12.84 | +0.16 (+1.26%) | 3,193,314 |
| 9 Oct 2017 | CNY | 12.7 | 12.74 | 12.56 | 12.68 | 12.68 | +0.17 (+1.36%) | 2,774,418 |
| 29 Sep 2017 | CNY | 12.49 | 12.58 | 12.45 | 12.51 | 12.51 | +0.07 (+0.56%) | 1,989,000 |
| 28 Sep 2017 | CNY | 12.54 | 12.57 | 12.4 | 12.44 | 12.44 | -0.13 (-1.03%) | 2,857,100 |
| 27 Sep 2017 | CNY | 12.61 | 12.63 | 12.54 | 12.57 | 12.57 | -0.04 (-0.32%) | 2,277,400 |
| 26 Sep 2017 | CNY | 12.5 | 12.62 | 12.4 | 12.61 | 12.61 | +0.11 (+0.88%) | 2,931,400 |
| 25 Sep 2017 | CNY | 12.82 | 12.83 | 12.48 | 12.5 | 12.5 | -0.38 (-2.95%) | 5,165,614 |
| 22 Sep 2017 | CNY | 13.15 | 13.15 | 12.8 | 12.88 | 12.88 | -0.27 (-2.05%) | 5,327,627 |
| 21 Sep 2017 | CNY | 13.33 | 13.44 | 13.12 | 13.15 | 13.15 | -0.18 (-1.35%) | 5,334,593 |
| 20 Sep 2017 | CNY | 13.08 | 13.35 | 13.08 | 13.33 | 13.33 | +0.22 (+1.68%) | 5,289,900 |
| 19 Sep 2017 | CNY | 13.21 | 13.25 | 13.08 | 13.11 | 13.11 | -0.1 (-0.76%) | 2,957,600 |
| 18 Sep 2017 | CNY | 13.05 | 13.23 | 13.01 | 13.21 | 13.21 | +0.1 (+0.76%) | 3,478,100 |
| 15 Sep 2017 | CNY | 13.3 | 13.3 | 13.06 | 13.11 | 13.11 | -0.18 (-1.35%) | 4,156,117 |
| 14 Sep 2017 | CNY | 13.27 | 13.45 | 13.16 | 13.29 | 13.29 | +0.02 (+0.15%) | 5,580,400 |
| 13 Sep 2017 | CNY | 13.13 | 13.29 | 13.08 | 13.27 | 13.27 | +0.11 (+0.84%) | 4,423,056 |
| 12 Sep 2017 | CNY | 13.5 | 13.52 | 13.12 | 13.16 | 13.16 | -0.34 (-2.52%) | 11,414,500 |
| 11 Sep 2017 | CNY | 13.18 | 13.5 | 13.16 | 13.5 | 13.5 | +0.34 (+2.58%) | 13,289,599 |
| 8 Sep 2017 | CNY | 12.91 | 13.2 | 12.86 | 13.16 | 13.16 | +0.22 (+1.70%) | 9,576,660 |
| 7 Sep 2017 | CNY | 12.88 | 13.2 | 12.85 | 12.94 | 12.94 | +0.05 (+0.39%) | 8,646,300 |
| 6 Sep 2017 | CNY | 12.88 | 12.98 | 12.76 | 12.89 | 12.89 | -0.02 (-0.15%) | 4,310,974 |
| 5 Sep 2017 | CNY | 12.85 | 12.96 | 12.81 | 12.91 | 12.91 | +0.02 (+0.16%) | 3,735,862 |
| 4 Sep 2017 | CNY | 13.07 | 13.07 | 12.78 | 12.89 | 12.89 | -0.07 (-0.54%) | 5,274,872 |
| 1 Sep 2017 | CNY | 13.12 | 13.15 | 12.91 | 12.96 | 12.96 | -0.12 (-0.92%) | 5,057,120 |
| 31 Aug 2017 | CNY | 12.8 | 13.1 | 12.8 | 13.08 | 13.08 | +0.22 (+1.71%) | 7,033,533 |
| 30 Aug 2017 | CNY | 12.98 | 13.01 | 12.81 | 12.86 | 12.86 | -0.21 (-1.61%) | 5,536,600 |
| 29 Aug 2017 | CNY | 12.99 | 13.3 | 12.8 | 13.07 | 13.07 | +0.08 (+0.62%) | 10,256,947 |
