| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 11.9 | 12.03 | 11.87 | 11.98 | 11.98 | +0.1 (+0.84%) | 4,155,526 |
| 24 Oct 2017 | CNY | 12.09 | 12.11 | 11.78 | 11.88 | 11.88 | -0.21 (-1.74%) | 6,588,301 |
| 23 Oct 2017 | CNY | 12.08 | 12.15 | 12.05 | 12.09 | 12.09 | +0.01 (+0.08%) | 4,027,184 |
| 20 Oct 2017 | CNY | 11.95 | 12.1 | 11.93 | 12.08 | 12.08 | +0.14 (+1.17%) | 4,217,211 |
| 19 Oct 2017 | CNY | 12.08 | 12.13 | 11.82 | 11.94 | 11.94 | -0.11 (-0.91%) | 6,159,925 |
| 18 Oct 2017 | CNY | 12.24 | 12.36 | 12.03 | 12.05 | 12.05 | -0.23 (-1.87%) | 7,056,967 |
| 17 Oct 2017 | CNY | 12.37 | 12.4 | 12.18 | 12.28 | 12.28 | -0.09 (-0.73%) | 7,517,801 |
| 16 Oct 2017 | CNY | 13.1 | 13.14 | 12.36 | 12.37 | 12.37 | -0.81 (-6.15%) | 14,601,687 |
| 13 Oct 2017 | CNY | 13.15 | 13.22 | 13.05 | 13.18 | 13.18 | -0.06 (-0.45%) | 6,248,220 |
| 12 Oct 2017 | CNY | 13.08 | 13.26 | 13.02 | 13.24 | 13.24 | +0.15 (+1.15%) | 10,063,810 |
| 11 Oct 2017 | CNY | 13.45 | 13.52 | 13.05 | 13.09 | 13.09 | -0.33 (-2.46%) | 14,571,384 |
| 10 Oct 2017 | CNY | 13.59 | 13.59 | 13.3 | 13.42 | 13.42 | -0.2 (-1.47%) | 14,298,537 |
| 9 Oct 2017 | CNY | 13.9 | 13.99 | 13.47 | 13.62 | 13.62 | -0.12 (-0.87%) | 17,565,914 |
| 29 Sep 2017 | CNY | 13.62 | 14.06 | 13.44 | 13.74 | 13.74 | +0.1 (+0.73%) | 20,926,875 |
| 28 Sep 2017 | CNY | 13.42 | 13.75 | 13.35 | 13.64 | 13.64 | +0.05 (+0.37%) | 18,963,474 |
| 27 Sep 2017 | CNY | 12.82 | 13.77 | 12.73 | 13.59 | 13.59 | +0.7 (+5.43%) | 24,589,351 |
| 26 Sep 2017 | CNY | 12.85 | 12.97 | 12.64 | 12.89 | 12.89 | -0.03 (-0.23%) | 9,712,290 |
| 25 Sep 2017 | CNY | 13.15 | 13.53 | 12.8 | 12.92 | 12.92 | -0.35 (-2.64%) | 18,601,279 |
| 22 Sep 2017 | CNY | 12.68 | 13.37 | 12.6 | 13.27 | 13.27 | +0.51 (+4.00%) | 28,876,732 |
| 21 Sep 2017 | CNY | 12.4 | 12.86 | 12.33 | 12.76 | 12.76 | +0.39 (+3.15%) | 17,884,099 |
| 20 Sep 2017 | CNY | 12.22 | 12.42 | 12.22 | 12.37 | 12.37 | +0.04 (+0.32%) | 5,247,328 |
| 19 Sep 2017 | CNY | 12.51 | 12.52 | 12.3 | 12.33 | 12.33 | -0.17 (-1.36%) | 5,149,482 |
| 18 Sep 2017 | CNY | 12.43 | 12.57 | 12.37 | 12.5 | 12.5 | +0.07 (+0.56%) | 3,946,055 |
| 15 Sep 2017 | CNY | 12.45 | 12.57 | 12.33 | 12.43 | 12.43 | -0.07 (-0.56%) | 4,377,200 |
| 14 Sep 2017 | CNY | 12.54 | 12.68 | 12.45 | 12.5 | 12.5 | -0.12 (-0.95%) | 5,981,473 |
| 13 Sep 2017 | CNY | 12.5 | 12.68 | 12.38 | 12.62 | 12.62 | +0.1 (+0.80%) | 7,082,124 |
| 12 Sep 2017 | CNY | 12.74 | 12.78 | 12.45 | 12.52 | 12.52 | -0.28 (-2.19%) | 12,207,163 |
| 11 Sep 2017 | CNY | 12.52 | 12.88 | 12.41 | 12.8 | 12.8 | +0.21 (+1.67%) | 14,734,301 |
| 8 Sep 2017 | CNY | 12.42 | 12.72 | 12.35 | 12.59 | 12.59 | +0.17 (+1.37%) | 15,333,474 |
| 7 Sep 2017 | CNY | 12.23 | 12.54 | 12.17 | 12.42 | 12.42 | +0.19 (+1.55%) | 14,157,192 |
