| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 12.96 | 13.17 | 12.86 | 13.12 | 13.12 | +0.16 (+1.23%) | 3,745,492 |
| 24 Oct 2017 | CNY | 12.76 | 13.05 | 12.66 | 12.96 | 12.96 | +0.19 (+1.49%) | 3,885,297 |
| 23 Oct 2017 | CNY | 12.77 | 12.82 | 12.68 | 12.77 | 12.77 | +0.07 (+0.55%) | 2,977,401 |
| 20 Oct 2017 | CNY | 12.44 | 12.7 | 12.4 | 12.7 | 12.7 | +0.24 (+1.93%) | 2,595,310 |
| 19 Oct 2017 | CNY | 12.6 | 12.72 | 12.4 | 12.46 | 12.46 | -0.14 (-1.11%) | 2,778,090 |
| 18 Oct 2017 | CNY | 12.85 | 12.85 | 12.59 | 12.6 | 12.6 | -0.08 (-0.63%) | 2,278,500 |
| 17 Oct 2017 | CNY | 12.6 | 12.71 | 12.52 | 12.68 | 12.68 | +0.08 (+0.63%) | 2,366,437 |
| 16 Oct 2017 | CNY | 12.87 | 12.96 | 12.53 | 12.6 | 12.6 | -0.29 (-2.25%) | 3,830,918 |
| 13 Oct 2017 | CNY | 13.01 | 13.02 | 12.75 | 12.89 | 12.89 | -0.15 (-1.15%) | 4,393,539 |
| 12 Oct 2017 | CNY | 13.3 | 13.39 | 12.72 | 13.04 | 13.04 | -0.25 (-1.88%) | 5,838,250 |
| 11 Oct 2017 | CNY | 13.5 | 13.57 | 13.26 | 13.29 | 13.29 | -0.2 (-1.48%) | 4,448,918 |
| 10 Oct 2017 | CNY | 13.03 | 13.54 | 12.88 | 13.49 | 13.49 | +0.41 (+3.13%) | 11,388,679 |
| 9 Oct 2017 | CNY | 12.47 | 13.13 | 12.47 | 13.08 | 13.08 | +0.65 (+5.23%) | 6,381,594 |
| 29 Sep 2017 | CNY | 12.48 | 12.54 | 12.3 | 12.43 | 12.43 | +0.06 (+0.49%) | 2,966,163 |
| 28 Sep 2017 | CNY | 12.85 | 12.85 | 12.3 | 12.37 | 12.37 | -0.33 (-2.60%) | 3,818,434 |
| 27 Sep 2017 | CNY | 12.51 | 12.74 | 12.5 | 12.7 | 12.7 | +0.2 (+1.60%) | 2,093,500 |
| 26 Sep 2017 | CNY | 12.57 | 12.73 | 12.4 | 12.5 | 12.5 | -0.08 (-0.64%) | 2,826,900 |
| 25 Sep 2017 | CNY | 12.67 | 12.91 | 12.56 | 12.58 | 12.58 | -0.22 (-1.72%) | 2,607,975 |
| 22 Sep 2017 | CNY | 12.7 | 12.88 | 12.44 | 12.8 | 12.8 | +0.12 (+0.95%) | 4,544,650 |
| 21 Sep 2017 | CNY | 12.85 | 13 | 12.61 | 12.68 | 12.68 | -0.25 (-1.93%) | 5,833,350 |
| 20 Sep 2017 | CNY | 12.97 | 13 | 12.86 | 12.93 | 12.93 | -0.07 (-0.54%) | 4,073,718 |
| 19 Sep 2017 | CNY | 13.04 | 13.25 | 12.95 | 13 | 13 | -0.04 (-0.31%) | 3,107,484 |
| 18 Sep 2017 | CNY | 13.15 | 13.22 | 13.01 | 13.04 | 13.04 | -0.14 (-1.06%) | 3,485,245 |
| 15 Sep 2017 | CNY | 13.15 | 13.33 | 13.03 | 13.18 | 13.18 | -0.02 (-0.15%) | 2,682,808 |
| 14 Sep 2017 | CNY | 13.1 | 13.34 | 13.07 | 13.2 | 13.2 | +0.1 (+0.76%) | 3,725,941 |
| 13 Sep 2017 | CNY | 13.05 | 13.17 | 12.86 | 13.1 | 13.1 | +0.06 (+0.46%) | 4,327,984 |
| 12 Sep 2017 | CNY | 13.42 | 13.45 | 13.03 | 13.04 | 13.04 | -0.36 (-2.69%) | 7,331,603 |
| 11 Sep 2017 | CNY | 13.39 | 13.59 | 13.23 | 13.4 | 13.4 | +0.02 (+0.15%) | 4,511,149 |
| 8 Sep 2017 | CNY | 13.59 | 13.96 | 13.34 | 13.38 | 13.38 | -0.07 (-0.52%) | 8,034,516 |
| 7 Sep 2017 | CNY | 13.35 | 13.7 | 13.24 | 13.45 | 13.45 | +0.21 (+1.59%) | 7,852,142 |
