| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 9.41 | 9.42 | 8.9 | 9.04 | 9.04 | -0.43 (-4.54%) | 3,569,251 |
| 27 Oct 2017 | CNY | 9.58 | 9.61 | 9.45 | 9.47 | 9.47 | -0.16 (-1.66%) | 1,686,254 |
| 26 Oct 2017 | CNY | 9.66 | 9.67 | 9.48 | 9.63 | 9.63 | -0.01 (-0.10%) | 1,647,101 |
| 25 Oct 2017 | CNY | 9.61 | 9.75 | 9.56 | 9.64 | 9.64 | +0.04 (+0.42%) | 1,524,186 |
| 24 Oct 2017 | CNY | 9.68 | 9.68 | 9.49 | 9.6 | 9.6 | -0.05 (-0.52%) | 1,270,496 |
| 23 Oct 2017 | CNY | 9.63 | 9.66 | 9.5 | 9.65 | 9.65 | +0.01 (+0.10%) | 1,440,801 |
| 20 Oct 2017 | CNY | 9.41 | 9.65 | 9.36 | 9.64 | 9.64 | +0.23 (+2.44%) | 2,033,732 |
| 19 Oct 2017 | CNY | 9.72 | 9.76 | 9.38 | 9.41 | 9.41 | -0.28 (-2.89%) | 3,188,561 |
| 18 Oct 2017 | CNY | 9.97 | 10.05 | 9.69 | 9.69 | 9.69 | -0.29 (-2.91%) | 2,869,266 |
| 17 Oct 2017 | CNY | 9.95 | 10.07 | 9.91 | 9.98 | 9.98 | -0.02 (-0.20%) | 2,021,591 |
| 16 Oct 2017 | CNY | 10.22 | 10.25 | 10 | 10 | 10 | -0.25 (-2.44%) | 3,235,890 |
| 13 Oct 2017 | CNY | 10.29 | 10.3 | 10.2 | 10.25 | 10.25 | -0.02 (-0.19%) | 2,003,874 |
| 12 Oct 2017 | CNY | 10.32 | 10.33 | 10.16 | 10.27 | 10.27 | -0.06 (-0.58%) | 2,167,902 |
| 11 Oct 2017 | CNY | 10.32 | 10.37 | 10.26 | 10.33 | 10.33 | +0.01 (+0.10%) | 2,335,185 |
| 10 Oct 2017 | CNY | 10.16 | 10.32 | 10.16 | 10.32 | 10.32 | +0.13 (+1.28%) | 2,570,142 |
| 9 Oct 2017 | CNY | 10.32 | 10.39 | 10.16 | 10.19 | 10.19 | +0.04 (+0.39%) | 2,172,701 |
| 29 Sep 2017 | CNY | 10.05 | 10.15 | 10.01 | 10.15 | 10.15 | +0.14 (+1.40%) | 2,443,092 |
| 28 Sep 2017 | CNY | 10.14 | 10.18 | 10.01 | 10.01 | 10.01 | -0.12 (-1.18%) | 2,805,902 |
| 27 Sep 2017 | CNY | 10.1 | 10.15 | 10.06 | 10.13 | 10.13 | +0.03 (+0.30%) | 2,207,810 |
| 26 Sep 2017 | CNY | 10.01 | 10.12 | 10.01 | 10.1 | 10.1 | +0.06 (+0.60%) | 1,730,853 |
| 25 Sep 2017 | CNY | 10.23 | 10.33 | 10.03 | 10.04 | 10.04 | -0.23 (-2.24%) | 3,857,818 |
| 22 Sep 2017 | CNY | 10.54 | 10.59 | 10.26 | 10.27 | 10.27 | -0.27 (-2.56%) | 4,686,700 |
| 21 Sep 2017 | CNY | 10.77 | 10.77 | 10.52 | 10.54 | 10.54 | -0.25 (-2.32%) | 4,167,646 |
| 20 Sep 2017 | CNY | 10.75 | 10.83 | 10.53 | 10.79 | 10.79 | +0.01 (+0.09%) | 5,659,567 |
| 19 Sep 2017 | CNY | 10.63 | 10.97 | 10.6 | 10.78 | 10.78 | +0.09 (+0.84%) | 7,730,667 |
| 18 Sep 2017 | CNY | 10.85 | 11.08 | 10.66 | 10.69 | 10.69 | +0.01 (+0.09%) | 7,837,511 |
| 15 Sep 2017 | CNY | 10.58 | 10.78 | 10.49 | 10.68 | 10.68 | +0.06 (+0.56%) | 5,733,541 |
| 14 Sep 2017 | CNY | 10.48 | 10.62 | 10.38 | 10.62 | 10.62 | +0.14 (+1.34%) | 4,717,313 |
| 13 Sep 2017 | CNY | 10.43 | 10.53 | 10.35 | 10.48 | 10.48 | +0.06 (+0.58%) | 2,978,509 |
| 12 Sep 2017 | CNY | 10.68 | 10.7 | 10.38 | 10.42 | 10.42 | -0.24 (-2.25%) | 6,097,610 |
