| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | CNY | 12.88 | 12.99 | 12.68 | 12.75 | 12.75 | +0.15 (+1.19%) | 2,966,480 |
| 29 Sep 2017 | CNY | 12.68 | 12.78 | 12.57 | 12.6 | 12.6 | +0.03 (+0.24%) | 2,749,900 |
| 28 Sep 2017 | CNY | 12.63 | 12.87 | 12.56 | 12.57 | 12.57 | -0.18 (-1.41%) | 3,996,599 |
| 27 Sep 2017 | CNY | 12.63 | 12.83 | 12.5 | 12.75 | 12.75 | +0.13 (+1.03%) | 3,375,440 |
| 26 Sep 2017 | CNY | 12.92 | 13.08 | 12.47 | 12.62 | 12.62 | -0.36 (-2.77%) | 5,211,923 |
| 25 Sep 2017 | CNY | 13.04 | 13.43 | 12.92 | 12.98 | 12.98 | -0.12 (-0.92%) | 4,339,360 |
| 22 Sep 2017 | CNY | 13.15 | 13.3 | 13.03 | 13.1 | 13.1 | -0.18 (-1.36%) | 4,065,405 |
| 21 Sep 2017 | CNY | 13.4 | 13.57 | 13.27 | 13.28 | 13.28 | -0.21 (-1.56%) | 6,069,700 |
| 20 Sep 2017 | CNY | 13.2 | 13.5 | 13.12 | 13.49 | 13.49 | +0.38 (+2.90%) | 8,746,605 |
| 19 Sep 2017 | CNY | 13.24 | 13.32 | 13.06 | 13.11 | 13.11 | -0.19 (-1.43%) | 5,076,713 |
| 18 Sep 2017 | CNY | 12.93 | 13.31 | 12.93 | 13.3 | 13.3 | +0.38 (+2.94%) | 6,615,220 |
| 15 Sep 2017 | CNY | 13.12 | 13.18 | 12.91 | 12.92 | 12.92 | -0.21 (-1.60%) | 5,452,787 |
| 14 Sep 2017 | CNY | 13.19 | 13.23 | 13.03 | 13.13 | 13.13 | 0.0 (0.0%) | 5,697,088 |
| 13 Sep 2017 | CNY | 13.26 | 13.32 | 12.93 | 13.13 | 13.13 | -0.22 (-1.65%) | 8,792,199 |
| 12 Sep 2017 | CNY | 13.6 | 13.64 | 13.33 | 13.35 | 13.35 | -0.34 (-2.48%) | 8,523,800 |
| 11 Sep 2017 | CNY | 13.36 | 13.8 | 13.35 | 13.69 | 13.69 | +0.22 (+1.63%) | 6,975,858 |
| 8 Sep 2017 | CNY | 13.7 | 13.82 | 13.34 | 13.47 | 13.47 | -0.32 (-2.32%) | 9,452,987 |
| 7 Sep 2017 | CNY | 14.2 | 14.25 | 13.67 | 13.79 | 13.79 | -0.47 (-3.30%) | 13,361,299 |
| 6 Sep 2017 | CNY | 14.18 | 14.45 | 14.08 | 14.26 | 14.26 | -0.23 (-1.59%) | 15,568,594 |
| 5 Sep 2017 | CNY | 13.9 | 14.5 | 13.64 | 14.49 | 14.49 | +0.65 (+4.70%) | 24,484,976 |
| 4 Sep 2017 | CNY | 13.7 | 14.1 | 13.47 | 13.84 | 13.84 | +0.05 (+0.36%) | 12,168,615 |
| 1 Sep 2017 | CNY | 13.86 | 14.1 | 13.5 | 13.79 | 13.79 | -0.19 (-1.36%) | 14,692,837 |
| 31 Aug 2017 | CNY | 13.51 | 14.2 | 13.44 | 13.98 | 13.98 | +0.41 (+3.02%) | 18,290,021 |
| 30 Aug 2017 | CNY | 13.51 | 13.9 | 13.36 | 13.57 | 13.57 | -0.22 (-1.60%) | 16,776,849 |
| 29 Aug 2017 | CNY | 14 | 14.4 | 13.78 | 13.79 | 13.79 | -0.67 (-4.63%) | 27,619,824 |
| 28 Aug 2017 | CNY | 13.92 | 14.89 | 13.7 | 14.46 | 14.46 | +0.27 (+1.90%) | 38,239,583 |
| 25 Aug 2017 | CNY | 14.29 | 14.99 | 13.88 | 14.19 | 14.19 | +0.49 (+3.58%) | 44,164,363 |
| 24 Aug 2017 | CNY | 12.5 | 13.7 | 12.4 | 13.7 | 13.7 | +1.25 (+10.04%) | 31,709,272 |
| 23 Aug 2017 | CNY | 12.82 | 12.83 | 12.32 | 12.45 | 12.45 | -0.46 (-3.56%) | 16,702,056 |
| 22 Aug 2017 | CNY | 12.56 | 13.59 | 12.45 | 12.91 | 12.91 | +0.53 (+4.28%) | 35,239,848 |
