| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 13.1154 | 13.3571 | 13.0989 | 13.2912 | 13.2912 | +0.005 (+0.04%) | 2,606,605 |
| 20 Oct 2017 | CNY | 13.4506 | 13.7143 | 13.1868 | 13.2857 | 13.2857 | -0.346 (-2.54%) | 2,728,855 |
| 19 Oct 2017 | CNY | 13.6154 | 13.7637 | 13.5714 | 13.6319 | 13.6319 | -0.071 (-0.52%) | 1,579,490 |
| 18 Oct 2017 | CNY | 13.4011 | 13.7253 | 13.3791 | 13.7033 | 13.7033 | +0.247 (+1.84%) | 3,073,292 |
| 17 Oct 2017 | CNY | 13.7253 | 13.7802 | 13.4066 | 13.456 | 13.456 | -0.253 (-1.84%) | 2,078,622 |
| 16 Oct 2017 | CNY | 14.0055 | 14.0495 | 13.6264 | 13.7088 | 13.7088 | -0.286 (-2.04%) | 3,339,226 |
| 13 Oct 2017 | CNY | 14.0549 | 14.0989 | 13.9121 | 13.9945 | 13.9945 | -0.104 (-0.74%) | 2,368,837 |
| 12 Oct 2017 | CNY | 14 | 14.1868 | 13.8517 | 14.0989 | 14.0989 | +0.148 (+1.06%) | 3,325,553 |
| 11 Oct 2017 | CNY | 14.2033 | 14.2033 | 13.9011 | 13.9506 | 13.9506 | -0.187 (-1.32%) | 2,892,010 |
| 10 Oct 2017 | CNY | 13.8681 | 14.2033 | 13.6813 | 14.1374 | 14.1374 | +0.297 (+2.14%) | 4,288,713 |
| 9 Oct 2017 | CNY | 14.0549 | 14.4506 | 13.6868 | 13.8407 | 13.8407 | -0.137 (-0.98%) | 4,372,133 |
| 29 Sep 2017 | CNY | 13.6758 | 14.0165 | 13.4725 | 13.978 | 13.978 | +0.456 (+3.37%) | 5,013,444 |
| 28 Sep 2017 | CNY | 13.5659 | 13.7198 | 13.3352 | 13.522 | 13.522 | +0.038 (+0.29%) | 3,471,136 |
| 27 Sep 2017 | CNY | 13.1099 | 13.533 | 13 | 13.4835 | 13.4835 | +0.505 (+3.90%) | 3,946,113 |
| 26 Sep 2017 | CNY | 13.6209 | 13.6264 | 12.9396 | 12.978 | 12.978 | -0.511 (-3.79%) | 4,134,537 |
| 25 Sep 2017 | CNY | 13.5769 | 13.6264 | 13.3517 | 13.489 | 13.489 | +0.017 (+0.12%) | 3,217,372 |
| 22 Sep 2017 | CNY | 13.2418 | 13.5714 | 13.0659 | 13.4725 | 13.4725 | +0.176 (+1.32%) | 3,873,748 |
| 21 Sep 2017 | CNY | 13.6209 | 13.6703 | 13.2692 | 13.2967 | 13.2967 | -0.264 (-1.94%) | 5,104,117 |
| 20 Sep 2017 | CNY | 13.6868 | 13.8132 | 13.3462 | 13.5604 | 13.5604 | -0.286 (-2.06%) | 6,609,521 |
| 19 Sep 2017 | CNY | 13.8462 | 14.1648 | 13.6758 | 13.8462 | 13.8462 | -0.077 (-0.55%) | 8,747,373 |
| 18 Sep 2017 | CNY | 13.4341 | 14.0989 | 13.1758 | 13.9231 | 13.9231 | +0.39 (+2.88%) | 10,151,535 |
| 15 Sep 2017 | CNY | 13.1813 | 13.6703 | 13.0879 | 13.533 | 13.533 | +0.357 (+2.71%) | 11,257,342 |
| 14 Sep 2017 | CNY | 12.989 | 13.2418 | 12.8846 | 13.1758 | 13.1758 | +0.209 (+1.61%) | 6,089,050 |
| 13 Sep 2017 | CNY | 12.8846 | 12.9725 | 12.7418 | 12.967 | 12.967 | +0.077 (+0.60%) | 2,469,749 |
| 12 Sep 2017 | CNY | 13.0604 | 13.1044 | 12.8077 | 12.8901 | 12.8901 | -0.203 (-1.55%) | 4,063,675 |
| 11 Sep 2017 | CNY | 12.8462 | 13.1099 | 12.8132 | 13.0934 | 13.0934 | +0.346 (+2.72%) | 5,284,435 |
| 8 Sep 2017 | CNY | 12.7198 | 12.9011 | 12.6374 | 12.7473 | 12.7473 | -0.038 (-0.30%) | 2,972,123 |
| 7 Sep 2017 | CNY | 12.8517 | 13.1813 | 12.7692 | 12.7857 | 12.7857 | -0.011 (-0.09%) | 5,336,403 |
| 6 Sep 2017 | CNY | 12.8736 | 12.8736 | 12.5989 | 12.7967 | 12.7967 | -0.066 (-0.51%) | 3,089,945 |
| 5 Sep 2017 | CNY | 12.6319 | 12.9396 | 12.5769 | 12.8626 | 12.8626 | +0.159 (+1.25%) | 3,211,071 |
