| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | CNY | 13.7278 | 13.8994 | 13.4911 | 13.6154 | 13.6154 | -0.166 (-1.20%) | 2,000,858 |
| 11 Oct 2017 | CNY | 13.7752 | 14.1539 | 13.5562 | 13.7811 | 13.7811 | +0.083 (+0.61%) | 4,027,270 |
| 10 Oct 2017 | CNY | 13.4083 | 13.7041 | 13.2663 | 13.6982 | 13.6982 | +0.32 (+2.39%) | 3,242,116 |
| 9 Oct 2017 | CNY | 13.284 | 13.5799 | 13.2308 | 13.3787 | 13.3787 | +0.189 (+1.44%) | 1,160,252 |
| 29 Sep 2017 | CNY | 13.1894 | 13.3077 | 13.1302 | 13.1894 | 13.1894 | -0.018 (-0.13%) | 1,000,669 |
| 28 Sep 2017 | CNY | 13.3491 | 13.426 | 13.1953 | 13.2071 | 13.2071 | -0.142 (-1.06%) | 928,655 |
| 27 Sep 2017 | CNY | 13.3195 | 13.4024 | 13.284 | 13.3491 | 13.3491 | 0.0 (0.0%) | 950,794 |
| 26 Sep 2017 | CNY | 13.3314 | 13.5089 | 13.2722 | 13.3491 | 13.3491 | -0.065 (-0.49%) | 967,863 |
| 25 Sep 2017 | CNY | 13.5444 | 13.5976 | 13.3195 | 13.4142 | 13.4142 | -0.071 (-0.53%) | 1,128,159 |
| 22 Sep 2017 | CNY | 13.432 | 13.5562 | 13.2308 | 13.4852 | 13.4852 | +0.065 (+0.49%) | 1,288,560 |
| 21 Sep 2017 | CNY | 13.5207 | 13.6627 | 13.3905 | 13.4201 | 13.4201 | -0.083 (-0.61%) | 1,552,619 |
| 20 Sep 2017 | CNY | 13.432 | 13.5681 | 13.3195 | 13.503 | 13.503 | +0.042 (+0.31%) | 1,544,660 |
| 19 Sep 2017 | CNY | 13.5799 | 13.645 | 13.3787 | 13.4615 | 13.4615 | -0.183 (-1.34%) | 2,324,933 |
| 18 Sep 2017 | CNY | 13.5621 | 13.7811 | 13.4911 | 13.645 | 13.645 | +0.083 (+0.61%) | 1,967,683 |
| 15 Sep 2017 | CNY | 13.7278 | 13.8166 | 13.4793 | 13.5621 | 13.5621 | -0.391 (-2.80%) | 3,555,611 |
| 14 Sep 2017 | CNY | 13.4556 | 14.5444 | 13.426 | 13.9527 | 13.9527 | +0.592 (+4.43%) | 8,640,500 |
| 13 Sep 2017 | CNY | 13.3728 | 13.4675 | 13.3077 | 13.361 | 13.361 | -0.13 (-0.96%) | 1,717,394 |
| 12 Sep 2017 | CNY | 13.645 | 13.716 | 13.4852 | 13.4911 | 13.4911 | -0.118 (-0.87%) | 1,797,991 |
| 11 Sep 2017 | CNY | 13.6923 | 13.7574 | 13.5621 | 13.6095 | 13.6095 | -0.095 (-0.69%) | 1,807,081 |
| 8 Sep 2017 | CNY | 13.6095 | 13.7633 | 13.5148 | 13.7041 | 13.7041 | +0.071 (+0.52%) | 1,848,934 |
| 7 Sep 2017 | CNY | 13.5917 | 13.8225 | 13.5444 | 13.6331 | 13.6331 | +0.053 (+0.39%) | 2,630,571 |
| 6 Sep 2017 | CNY | 13.6213 | 13.6331 | 13.4615 | 13.5799 | 13.5799 | -0.035 (-0.26%) | 1,779,382 |
| 5 Sep 2017 | CNY | 13.7337 | 13.7752 | 13.574 | 13.6154 | 13.6154 | -0.106 (-0.78%) | 1,954,654 |
| 4 Sep 2017 | CNY | 13.7752 | 13.8994 | 13.5562 | 13.7219 | 13.7219 | -0.166 (-1.19%) | 2,933,949 |
| 1 Sep 2017 | CNY | 13.5325 | 13.9053 | 13.4911 | 13.8876 | 13.8876 | +0.343 (+2.53%) | 4,477,212 |
| 31 Aug 2017 | CNY | 13.7574 | 13.8166 | 13.4911 | 13.5444 | 13.5444 | -0.166 (-1.21%) | 3,050,848 |
| 30 Aug 2017 | CNY | 13.6805 | 13.7811 | 13.4911 | 13.7101 | 13.7101 | -0.248 (-1.78%) | 4,326,977 |
| 29 Aug 2017 | CNY | 14.2604 | 14.432 | 13.8935 | 13.9586 | 13.9586 | +0.373 (+2.74%) | 10,211,755 |
| 28 Aug 2017 | CNY | 13.3669 | 13.7574 | 13.3669 | 13.5858 | 13.5858 | +0.243 (+1.82%) | 2,802,548 |
| 25 Aug 2017 | CNY | 13.0533 | 13.4793 | 13.0533 | 13.3432 | 13.3432 | +0.284 (+2.17%) | 2,636,575 |
