| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 12.8 | 13 | 12.51 | 12.54 | 12.54 | -0.25 (-1.95%) | 2,183,746 |
| 26 Oct 2017 | CNY | 12.86 | 12.87 | 12.56 | 12.79 | 12.79 | -0.18 (-1.39%) | 1,628,354 |
| 25 Oct 2017 | CNY | 12.8 | 13.3 | 12.55 | 12.97 | 12.97 | +0.59 (+4.77%) | 3,476,089 |
| 24 Oct 2017 | CNY | 12.59 | 12.59 | 12.35 | 12.38 | 12.38 | -0.19 (-1.51%) | 936,460 |
| 23 Oct 2017 | CNY | 12.42 | 12.6 | 12.36 | 12.57 | 12.57 | +0.12 (+0.96%) | 1,396,580 |
| 20 Oct 2017 | CNY | 12.35 | 12.51 | 12.2 | 12.45 | 12.45 | +0.11 (+0.89%) | 1,904,038 |
| 19 Oct 2017 | CNY | 12.55 | 12.69 | 12.2 | 12.34 | 12.34 | -0.2 (-1.59%) | 2,125,020 |
| 18 Oct 2017 | CNY | 12.79 | 12.93 | 12.51 | 12.54 | 12.54 | -0.25 (-1.95%) | 1,068,580 |
| 17 Oct 2017 | CNY | 12.61 | 12.9 | 12.34 | 12.79 | 12.79 | +0.13 (+1.03%) | 2,315,970 |
| 16 Oct 2017 | CNY | 12.8 | 13.05 | 12.55 | 12.66 | 12.66 | -0.29 (-2.24%) | 2,342,704 |
| 13 Oct 2017 | CNY | 13.02 | 13.12 | 12.84 | 12.95 | 12.95 | -0.05 (-0.38%) | 1,190,040 |
| 12 Oct 2017 | CNY | 13.03 | 13.08 | 12.61 | 13 | 13 | -0.05 (-0.38%) | 2,503,356 |
| 11 Oct 2017 | CNY | 13.15 | 13.38 | 13.03 | 13.05 | 13.05 | -0.15 (-1.14%) | 2,604,426 |
| 10 Oct 2017 | CNY | 13.42 | 13.49 | 13.08 | 13.2 | 13.2 | -0.18 (-1.35%) | 4,109,724 |
| 9 Oct 2017 | CNY | 13.17 | 13.55 | 13.15 | 13.38 | 13.38 | +0.28 (+2.14%) | 5,142,924 |
| 29 Sep 2017 | CNY | 12.13 | 13.3 | 12.13 | 13.1 | 13.1 | +0.96 (+7.91%) | 5,226,967 |
| 28 Sep 2017 | CNY | 12.72 | 12.72 | 12.12 | 12.14 | 12.14 | -0.59 (-4.63%) | 2,505,134 |
| 27 Sep 2017 | CNY | 12.82 | 12.82 | 12.64 | 12.73 | 12.73 | +0.03 (+0.24%) | 1,135,149 |
| 26 Sep 2017 | CNY | 12.7 | 12.86 | 12.57 | 12.7 | 12.7 | +0.01 (+0.08%) | 1,259,860 |
| 25 Sep 2017 | CNY | 12.82 | 12.97 | 12.54 | 12.69 | 12.69 | -0.04 (-0.31%) | 2,408,405 |
| 22 Sep 2017 | CNY | 12.86 | 12.9 | 12.53 | 12.73 | 12.73 | -0.3 (-2.30%) | 3,188,200 |
| 21 Sep 2017 | CNY | 13.47 | 13.8 | 13 | 13.03 | 13.03 | -0.24 (-1.81%) | 5,418,252 |
| 20 Sep 2017 | CNY | 12.78 | 13.28 | 12.56 | 13.27 | 13.27 | +0.49 (+3.83%) | 5,192,462 |
| 19 Sep 2017 | CNY | 12.91 | 13.05 | 12.7 | 12.78 | 12.78 | -0.18 (-1.39%) | 2,276,160 |
| 18 Sep 2017 | CNY | 12.79 | 13 | 12.7 | 12.96 | 12.96 | +0.17 (+1.33%) | 2,334,462 |
| 15 Sep 2017 | CNY | 12.81 | 12.86 | 12.5 | 12.79 | 12.79 | +0.07 (+0.55%) | 3,037,760 |
| 14 Sep 2017 | CNY | 12.75 | 12.94 | 12.56 | 12.72 | 12.72 | -0.26 (-2.00%) | 4,702,983 |
| 13 Sep 2017 | CNY | 13.1 | 13.38 | 12.7 | 12.98 | 12.98 | 0.0 (0.0%) | 6,151,989 |
| 12 Sep 2017 | CNY | 12.36 | 13 | 12.21 | 12.98 | 12.98 | +0.62 (+5.02%) | 8,719,244 |
| 11 Sep 2017 | CNY | 11.77 | 12.6 | 11.77 | 12.36 | 12.36 | +0.6 (+5.10%) | 6,705,850 |
