| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | CNY | 14.0539 | 14.4539 | 13.7692 | 14.1077 | 14.1077 | -0.046 (-0.33%) | 11,928,794 |
| 17 Oct 2017 | CNY | 13.5 | 14.4077 | 13.2692 | 14.1539 | 14.1539 | +0.454 (+3.31%) | 12,441,375 |
| 16 Oct 2017 | CNY | 13.7 | 13.9462 | 13.3846 | 13.7 | 13.7 | -0.054 (-0.39%) | 9,363,104 |
| 13 Oct 2017 | CNY | 12.9692 | 14.0154 | 12.9692 | 13.7539 | 13.7539 | +0.715 (+5.49%) | 10,644,043 |
| 12 Oct 2017 | CNY | 12.9462 | 13.1769 | 12.7846 | 13.0385 | 13.0385 | +0.108 (+0.83%) | 3,555,979 |
| 11 Oct 2017 | CNY | 13.0615 | 13.2077 | 12.8846 | 12.9308 | 12.9308 | -0.169 (-1.29%) | 3,418,641 |
| 10 Oct 2017 | CNY | 12.8077 | 13.1077 | 12.7308 | 13.1 | 13.1 | +0.385 (+3.02%) | 3,673,204 |
| 9 Oct 2017 | CNY | 12.8462 | 12.9846 | 12.7077 | 12.7154 | 12.7154 | +0.115 (+0.92%) | 3,146,973 |
| 29 Sep 2017 | CNY | 12.5769 | 12.6462 | 12.4846 | 12.6 | 12.6 | +0.123 (+0.99%) | 2,357,634 |
| 28 Sep 2017 | CNY | 12.5462 | 12.7692 | 12.4231 | 12.4769 | 12.4769 | -0.108 (-0.86%) | 2,859,498 |
| 27 Sep 2017 | CNY | 12.5154 | 12.6923 | 12.4615 | 12.5846 | 12.5846 | +0.069 (+0.55%) | 2,675,431 |
| 26 Sep 2017 | CNY | 13.3077 | 13.4 | 12.3692 | 12.5154 | 12.5154 | -0.785 (-5.90%) | 6,453,938 |
| 25 Sep 2017 | CNY | 13.2154 | 13.6539 | 13.2077 | 13.3 | 13.3 | -0.054 (-0.40%) | 4,223,148 |
| 22 Sep 2017 | CNY | 13.2385 | 13.5846 | 13.0846 | 13.3539 | 13.3539 | -0.077 (-0.57%) | 5,724,836 |
| 21 Sep 2017 | CNY | 14.1 | 14.2077 | 13.4 | 13.4308 | 13.4308 | -0.592 (-4.22%) | 8,379,469 |
| 20 Sep 2017 | CNY | 14.2 | 14.2846 | 13.8846 | 14.0231 | 14.0231 | -0.185 (-1.30%) | 8,560,059 |
| 19 Sep 2017 | CNY | 13.6231 | 14.2692 | 13.4923 | 14.2077 | 14.2077 | +0.469 (+3.42%) | 12,327,298 |
| 18 Sep 2017 | CNY | 13.5769 | 13.9769 | 13.5539 | 13.7385 | 13.7385 | 0.0 (0.0%) | 8,978,126 |
| 15 Sep 2017 | CNY | 13.1539 | 13.7846 | 13.0769 | 13.7385 | 13.7385 | +0.538 (+4.08%) | 11,057,359 |
| 14 Sep 2017 | CNY | 13.3077 | 13.3615 | 13.0846 | 13.2 | 13.2 | -0.085 (-0.64%) | 3,317,990 |
| 13 Sep 2017 | CNY | 13.1154 | 13.3462 | 13.0769 | 13.2846 | 13.2846 | +0.192 (+1.47%) | 3,582,820 |
| 12 Sep 2017 | CNY | 13.3615 | 13.5615 | 13.0231 | 13.0923 | 13.0923 | -0.315 (-2.35%) | 6,103,477 |
| 11 Sep 2017 | CNY | 12.9846 | 13.4615 | 12.9615 | 13.4077 | 13.4077 | +0.454 (+3.50%) | 7,045,938 |
| 8 Sep 2017 | CNY | 13.2692 | 13.2923 | 12.7231 | 12.9539 | 12.9539 | -0.208 (-1.58%) | 7,555,541 |
| 7 Sep 2017 | CNY | 13.3077 | 13.6539 | 13.1231 | 13.1615 | 13.1615 | -0.177 (-1.33%) | 7,150,785 |
| 6 Sep 2017 | CNY | 13.5385 | 13.6539 | 13.2231 | 13.3385 | 13.3385 | -0.423 (-3.07%) | 7,397,787 |
| 5 Sep 2017 | CNY | 13.4615 | 13.9231 | 13.3846 | 13.7615 | 13.7615 | +0.277 (+2.05%) | 9,455,862 |
| 4 Sep 2017 | CNY | 13.7 | 13.8923 | 13.2077 | 13.4846 | 13.4846 | -0.362 (-2.61%) | 10,014,812 |
| 1 Sep 2017 | CNY | 14 | 14.1539 | 13.4769 | 13.8462 | 13.8462 | -0.238 (-1.69%) | 13,383,935 |
| 31 Aug 2017 | CNY | 13.4231 | 14.3539 | 13.3154 | 14.0846 | 14.0846 | +0.792 (+5.96%) | 19,123,564 |
