| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 9.6 | 9.6929 | 9.2286 | 9.2929 | 9.2929 | -0.307 (-3.20%) | 7,026,009 |
| 27 Oct 2017 | CNY | 9.9429 | 9.9429 | 9.5786 | 9.6 | 9.6 | -0.35 (-3.52%) | 6,052,809 |
| 26 Oct 2017 | CNY | 9.8643 | 10.0143 | 9.8214 | 9.95 | 9.95 | +0.086 (+0.87%) | 5,550,300 |
| 25 Oct 2017 | CNY | 9.8857 | 9.9286 | 9.7929 | 9.8643 | 9.8643 | +0.021 (+0.22%) | 3,750,077 |
| 24 Oct 2017 | CNY | 9.8571 | 9.9571 | 9.7429 | 9.8429 | 9.8429 | 0.0 (0.0%) | 4,798,220 |
| 23 Oct 2017 | CNY | 9.8357 | 9.85 | 9.7143 | 9.8429 | 9.8429 | +0.007 (+0.07%) | 3,761,660 |
| 20 Oct 2017 | CNY | 9.6929 | 9.8429 | 9.5786 | 9.8357 | 9.8357 | +0.2 (+2.08%) | 4,432,506 |
| 19 Oct 2017 | CNY | 9.7857 | 9.8214 | 9.6143 | 9.6357 | 9.6357 | -0.121 (-1.24%) | 6,053,052 |
| 18 Oct 2017 | CNY | 10.0214 | 10.0571 | 9.7429 | 9.7571 | 9.7571 | -0.243 (-2.43%) | 7,176,972 |
| 17 Oct 2017 | CNY | 10.2214 | 10.2214 | 9.9714 | 10 | 10 | -0.321 (-3.11%) | 6,832,000 |
| 16 Oct 2017 | CNY | 10.3357 | 10.4071 | 10.0143 | 10.3214 | 10.3214 | -0.014 (-0.14%) | 10,112,195 |
| 13 Oct 2017 | CNY | 10.4 | 10.4571 | 10.2714 | 10.3357 | 10.3357 | -0.057 (-0.55%) | 5,651,167 |
| 12 Oct 2017 | CNY | 10.3286 | 10.4 | 10.2214 | 10.3929 | 10.3929 | +0.193 (+1.89%) | 9,932,505 |
| 11 Oct 2017 | CNY | 10.3786 | 10.3786 | 10.1643 | 10.2 | 10.2 | -0.179 (-1.72%) | 7,374,280 |
| 10 Oct 2017 | CNY | 10.4643 | 10.5357 | 10.3143 | 10.3786 | 10.3786 | -0.136 (-1.29%) | 6,663,305 |
| 9 Oct 2017 | CNY | 10.45 | 10.5571 | 10.3714 | 10.5143 | 10.5143 | +0.2 (+1.94%) | 7,865,571 |
| 29 Sep 2017 | CNY | 10.4143 | 10.5143 | 10.1429 | 10.3143 | 10.3143 | -0.057 (-0.55%) | 10,465,970 |
| 28 Sep 2017 | CNY | 10.5357 | 10.6643 | 10.3714 | 10.3714 | 10.3714 | -0.136 (-1.29%) | 8,930,656 |
| 27 Sep 2017 | CNY | 10.5571 | 10.6929 | 10.4786 | 10.5071 | 10.5071 | -0.093 (-0.88%) | 9,462,210 |
| 26 Sep 2017 | CNY | 10.4857 | 10.6571 | 10.4286 | 10.6 | 10.6 | +0.1 (+0.95%) | 9,477,949 |
| 25 Sep 2017 | CNY | 11.1429 | 11.15 | 10.4357 | 10.5 | 10.5 | -0.579 (-5.22%) | 17,412,501 |
| 22 Sep 2017 | CNY | 11.1786 | 11.1857 | 10.8286 | 11.0786 | 11.0786 | +0.014 (+0.13%) | 17,032,765 |
| 21 Sep 2017 | CNY | 11.2857 | 11.3857 | 11.0429 | 11.0643 | 11.0643 | -0.436 (-3.79%) | 30,492,000 |
| 20 Sep 2017 | CNY | 11.0786 | 11.7714 | 11 | 11.5 | 11.5 | +0.3 (+2.68%) | 48,872,073 |
| 19 Sep 2017 | CNY | 11.3 | 11.3429 | 11.0286 | 11.2 | 11.2 | -0.207 (-1.82%) | 36,148,901 |
| 18 Sep 2017 | CNY | 10.8071 | 11.6786 | 10.7 | 11.4071 | 11.4071 | +0.75 (+7.04%) | 54,732,342 |
| 15 Sep 2017 | CNY | 11 | 11 | 10.5 | 10.6571 | 10.6571 | -0.329 (-2.99%) | 19,825,667 |
| 14 Sep 2017 | CNY | 10.8929 | 11.2143 | 10.7571 | 10.9857 | 10.9857 | +0.136 (+1.25%) | 27,985,036 |
| 13 Sep 2017 | CNY | 10.5714 | 10.85 | 10.5714 | 10.85 | 10.85 | +0.157 (+1.47%) | 16,724,233 |
| 12 Sep 2017 | CNY | 10.8429 | 11.1071 | 10.6429 | 10.6929 | 10.6929 | -0.193 (-1.77%) | 31,135,057 |
