| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | CNY | 12.86 | 13.06 | 12.6 | 12.75 | 12.75 | -0.16 (-1.24%) | 2,104,100 |
| 25 Sep 2017 | CNY | 13.23 | 13.35 | 12.82 | 12.91 | 12.91 | -0.32 (-2.42%) | 2,344,850 |
| 22 Sep 2017 | CNY | 13.4 | 13.51 | 12.96 | 13.23 | 13.23 | -0.19 (-1.42%) | 4,200,200 |
| 21 Sep 2017 | CNY | 13.82 | 13.89 | 13.38 | 13.42 | 13.42 | -0.48 (-3.45%) | 4,912,417 |
| 20 Sep 2017 | CNY | 13.8 | 14 | 13.56 | 13.9 | 13.9 | -0.04 (-0.29%) | 7,658,987 |
| 19 Sep 2017 | CNY | 12.83 | 13.94 | 12.6 | 13.94 | 13.94 | +1.27 (+10.02%) | 13,753,871 |
| 18 Sep 2017 | CNY | 12.4 | 12.77 | 12.3 | 12.67 | 12.67 | +0.22 (+1.77%) | 2,545,500 |
| 15 Sep 2017 | CNY | 12.62 | 12.66 | 12.4 | 12.45 | 12.45 | -0.14 (-1.11%) | 2,437,005 |
| 14 Sep 2017 | CNY | 12.34 | 12.94 | 12.29 | 12.59 | 12.59 | +0.25 (+2.03%) | 3,755,204 |
| 13 Sep 2017 | CNY | 12.19 | 12.41 | 12.13 | 12.34 | 12.34 | +0.15 (+1.23%) | 1,336,900 |
| 12 Sep 2017 | CNY | 12.34 | 12.43 | 12.12 | 12.19 | 12.19 | -0.19 (-1.53%) | 1,637,300 |
| 11 Sep 2017 | CNY | 12.2 | 12.39 | 12.12 | 12.38 | 12.38 | +0.17 (+1.39%) | 1,174,884 |
| 8 Sep 2017 | CNY | 12.15 | 12.33 | 12.02 | 12.21 | 12.21 | 0.0 (0.0%) | 1,520,523 |
| 7 Sep 2017 | CNY | 12.3 | 12.49 | 12.2 | 12.21 | 12.21 | -0.12 (-0.97%) | 1,846,324 |
| 6 Sep 2017 | CNY | 12.27 | 12.5 | 12.25 | 12.33 | 12.33 | -0.04 (-0.32%) | 1,131,900 |
| 5 Sep 2017 | CNY | 12.4 | 12.55 | 12.29 | 12.37 | 12.37 | -0.03 (-0.24%) | 1,931,400 |
| 4 Sep 2017 | CNY | 12.47 | 12.5 | 12.38 | 12.4 | 12.4 | -0.14 (-1.12%) | 1,686,300 |
| 1 Sep 2017 | CNY | 12.6 | 12.7 | 12.48 | 12.54 | 12.54 | -0.06 (-0.48%) | 1,953,400 |
| 31 Aug 2017 | CNY | 12.52 | 12.66 | 12.45 | 12.6 | 12.6 | +0.08 (+0.64%) | 1,470,718 |
| 30 Aug 2017 | CNY | 12.61 | 12.68 | 12.42 | 12.52 | 12.52 | -0.18 (-1.42%) | 2,716,610 |
| 29 Aug 2017 | CNY | 12.49 | 12.75 | 12.36 | 12.7 | 12.7 | +0.17 (+1.36%) | 2,952,100 |
| 28 Aug 2017 | CNY | 12.47 | 12.75 | 12.41 | 12.53 | 12.53 | +0.01 (+0.08%) | 2,766,500 |
| 25 Aug 2017 | CNY | 12.62 | 12.8 | 12.41 | 12.52 | 12.52 | -0.02 (-0.16%) | 3,610,809 |
| 24 Aug 2017 | CNY | 12.81 | 13.09 | 12.51 | 12.54 | 12.54 | -0.27 (-2.11%) | 6,820,973 |
| 23 Aug 2017 | CNY | 11.75 | 12.96 | 11.7 | 12.81 | 12.81 | +1.03 (+8.74%) | 11,528,895 |
| 22 Aug 2017 | CNY | 11.92 | 12 | 11.77 | 11.78 | 11.78 | -0.15 (-1.26%) | 1,764,848 |
| 21 Aug 2017 | CNY | 11.83 | 11.95 | 11.82 | 11.93 | 11.93 | +0.02 (+0.17%) | 1,575,900 |
| 18 Aug 2017 | CNY | 11.7 | 11.99 | 11.61 | 11.91 | 11.91 | +0.12 (+1.02%) | 3,307,180 |
| 17 Aug 2017 | CNY | 11.57 | 11.88 | 11.49 | 11.79 | 11.79 | +0.24 (+2.08%) | 2,743,300 |
| 16 Aug 2017 | CNY | 11.6 | 12 | 11.44 | 11.55 | 11.55 | -0.04 (-0.35%) | 1,705,036 |
