| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 13.38 | 13.95 | 13.36 | 13.88 | 13.88 | +0.52 (+3.89%) | 3,417,655 |
| 30 Oct 2017 | CNY | 13.87 | 13.95 | 13.27 | 13.36 | 13.36 | -0.58 (-4.16%) | 3,672,566 |
| 27 Oct 2017 | CNY | 14.15 | 14.22 | 13.86 | 13.94 | 13.94 | -0.24 (-1.69%) | 3,053,965 |
| 26 Oct 2017 | CNY | 14.06 | 14.29 | 14.05 | 14.18 | 14.18 | 0.0 (0.0%) | 5,267,931 |
| 25 Oct 2017 | CNY | 13.61 | 14.34 | 13.51 | 14.18 | 14.18 | +0.57 (+4.19%) | 5,984,736 |
| 24 Oct 2017 | CNY | 13.66 | 13.7 | 13.46 | 13.61 | 13.61 | -0.13 (-0.95%) | 1,876,910 |
| 23 Oct 2017 | CNY | 13.74 | 13.78 | 13.6 | 13.74 | 13.74 | +0.08 (+0.59%) | 1,817,300 |
| 20 Oct 2017 | CNY | 13.25 | 13.77 | 13.25 | 13.66 | 13.66 | +0.41 (+3.09%) | 2,428,443 |
| 19 Oct 2017 | CNY | 13.55 | 13.66 | 13.21 | 13.25 | 13.25 | -0.37 (-2.72%) | 2,611,669 |
| 18 Oct 2017 | CNY | 13.81 | 13.96 | 13.6 | 13.62 | 13.62 | -0.19 (-1.38%) | 2,822,432 |
| 17 Oct 2017 | CNY | 13.65 | 13.93 | 13.6 | 13.81 | 13.81 | +0.17 (+1.25%) | 1,974,255 |
| 16 Oct 2017 | CNY | 14.23 | 14.23 | 13.6 | 13.64 | 13.64 | -0.59 (-4.15%) | 4,306,729 |
| 13 Oct 2017 | CNY | 14.22 | 14.27 | 14.01 | 14.23 | 14.23 | +0.11 (+0.78%) | 3,435,965 |
| 12 Oct 2017 | CNY | 13.9 | 14.18 | 13.81 | 14.12 | 14.12 | +0.21 (+1.51%) | 4,795,197 |
| 11 Oct 2017 | CNY | 13.91 | 13.95 | 13.78 | 13.91 | 13.91 | 0.0 (0.0%) | 2,832,739 |
| 10 Oct 2017 | CNY | 13.62 | 13.93 | 13.54 | 13.91 | 13.91 | +0.36 (+2.66%) | 4,020,274 |
| 9 Oct 2017 | CNY | 13.66 | 13.69 | 13.52 | 13.55 | 13.55 | +0.09 (+0.67%) | 2,257,956 |
| 29 Sep 2017 | CNY | 13.35 | 13.48 | 13.32 | 13.46 | 13.46 | +0.15 (+1.13%) | 1,960,195 |
| 28 Sep 2017 | CNY | 13.53 | 13.58 | 13.3 | 13.31 | 13.31 | -0.19 (-1.41%) | 2,695,191 |
| 27 Sep 2017 | CNY | 13.51 | 13.56 | 13.39 | 13.5 | 13.5 | -0.01 (-0.07%) | 2,473,226 |
| 26 Sep 2017 | CNY | 14.2 | 14.4 | 13.35 | 13.51 | 13.51 | -0.8 (-5.59%) | 8,272,630 |
| 25 Sep 2017 | CNY | 14.37 | 14.63 | 14.25 | 14.31 | 14.31 | -0.11 (-0.76%) | 4,152,867 |
| 22 Sep 2017 | CNY | 14.31 | 14.53 | 14.18 | 14.42 | 14.42 | +0.01 (+0.07%) | 4,207,557 |
| 21 Sep 2017 | CNY | 14.62 | 14.68 | 14.4 | 14.41 | 14.41 | -0.21 (-1.44%) | 4,887,753 |
| 20 Sep 2017 | CNY | 14.53 | 14.63 | 14.35 | 14.62 | 14.62 | +0.09 (+0.62%) | 5,966,265 |
| 19 Sep 2017 | CNY | 14.46 | 14.54 | 14.31 | 14.53 | 14.53 | +0.16 (+1.11%) | 4,571,385 |
| 18 Sep 2017 | CNY | 14.3 | 14.4 | 14.15 | 14.37 | 14.37 | +0.01 (+0.07%) | 3,090,594 |
| 15 Sep 2017 | CNY | 14.29 | 14.53 | 14.25 | 14.36 | 14.36 | +0.07 (+0.49%) | 4,374,872 |
| 14 Sep 2017 | CNY | 14.37 | 14.44 | 14.21 | 14.29 | 14.29 | -0.08 (-0.56%) | 3,038,010 |
| 13 Sep 2017 | CNY | 14.32 | 14.45 | 14.29 | 14.37 | 14.37 | +0.04 (+0.28%) | 2,868,698 |
