| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 9.76 | 9.76 | 8.88 | 9.05 | 9.05 | -0.71 (-7.27%) | 16,834,574 |
| 27 Oct 2017 | CNY | 9.75 | 9.79 | 9.68 | 9.76 | 9.76 | -0.08 (-0.81%) | 6,028,667 |
| 26 Oct 2017 | CNY | 9.85 | 9.87 | 9.76 | 9.84 | 9.84 | -0.03 (-0.30%) | 5,951,015 |
| 25 Oct 2017 | CNY | 9.88 | 9.92 | 9.83 | 9.87 | 9.87 | -0.01 (-0.10%) | 4,467,341 |
| 24 Oct 2017 | CNY | 9.96 | 9.99 | 9.78 | 9.88 | 9.88 | -0.08 (-0.80%) | 4,691,876 |
| 23 Oct 2017 | CNY | 9.75 | 9.97 | 9.74 | 9.96 | 9.96 | +0.21 (+2.15%) | 5,941,448 |
| 20 Oct 2017 | CNY | 9.69 | 9.77 | 9.65 | 9.75 | 9.75 | +0.05 (+0.52%) | 2,421,745 |
| 19 Oct 2017 | CNY | 9.81 | 9.89 | 9.65 | 9.7 | 9.7 | -0.12 (-1.22%) | 5,140,461 |
| 18 Oct 2017 | CNY | 9.96 | 10.02 | 9.77 | 9.82 | 9.82 | -0.13 (-1.31%) | 7,166,358 |
| 17 Oct 2017 | CNY | 9.81 | 10.08 | 9.8 | 9.95 | 9.95 | +0.18 (+1.84%) | 9,416,706 |
| 16 Oct 2017 | CNY | 10.01 | 10.07 | 9.76 | 9.77 | 9.77 | -0.23 (-2.30%) | 8,024,241 |
| 13 Oct 2017 | CNY | 10.11 | 10.15 | 9.91 | 10 | 10 | -0.06 (-0.60%) | 11,525,237 |
| 12 Oct 2017 | CNY | 9.85 | 10.08 | 9.84 | 10.06 | 10.06 | +0.26 (+2.65%) | 17,684,151 |
| 11 Oct 2017 | CNY | 9.67 | 9.85 | 9.6 | 9.8 | 9.8 | +0.14 (+1.45%) | 8,996,058 |
| 10 Oct 2017 | CNY | 9.6 | 9.66 | 9.54 | 9.66 | 9.66 | +0.04 (+0.42%) | 5,865,555 |
| 9 Oct 2017 | CNY | 9.59 | 9.65 | 9.51 | 9.62 | 9.62 | +0.15 (+1.58%) | 6,880,789 |
| 29 Sep 2017 | CNY | 9.47 | 9.54 | 9.45 | 9.47 | 9.47 | -0.01 (-0.11%) | 3,827,200 |
| 28 Sep 2017 | CNY | 9.66 | 9.68 | 9.44 | 9.48 | 9.48 | -0.16 (-1.66%) | 8,028,704 |
| 27 Sep 2017 | CNY | 9.66 | 9.71 | 9.63 | 9.64 | 9.64 | -0.02 (-0.21%) | 3,653,640 |
| 26 Sep 2017 | CNY | 9.6 | 9.69 | 9.5 | 9.66 | 9.66 | +0.06 (+0.63%) | 3,849,323 |
| 25 Sep 2017 | CNY | 9.66 | 9.76 | 9.6 | 9.6 | 9.6 | -0.18 (-1.84%) | 4,430,225 |
| 22 Sep 2017 | CNY | 9.83 | 9.84 | 9.7 | 9.78 | 9.78 | -0.11 (-1.11%) | 6,608,657 |
| 21 Sep 2017 | CNY | 9.87 | 9.91 | 9.74 | 9.89 | 9.89 | -0.02 (-0.20%) | 9,957,296 |
| 20 Sep 2017 | CNY | 9.9 | 9.95 | 9.78 | 9.91 | 9.91 | -0.02 (-0.20%) | 8,889,613 |
| 19 Sep 2017 | CNY | 10.01 | 10.08 | 9.88 | 9.93 | 9.93 | -0.09 (-0.90%) | 5,884,421 |
| 18 Sep 2017 | CNY | 10.06 | 10.06 | 9.97 | 10.02 | 10.02 | -0.05 (-0.50%) | 5,442,238 |
| 15 Sep 2017 | CNY | 10.01 | 10.09 | 9.99 | 10.07 | 10.07 | +0.02 (+0.20%) | 4,647,323 |
| 14 Sep 2017 | CNY | 10.06 | 10.08 | 10 | 10.05 | 10.05 | -0.02 (-0.20%) | 5,954,853 |
| 13 Sep 2017 | CNY | 10.15 | 10.2 | 9.99 | 10.07 | 10.07 | -0.09 (-0.89%) | 6,348,435 |
| 12 Sep 2017 | CNY | 10.05 | 10.29 | 10 | 10.16 | 10.16 | +0.11 (+1.09%) | 11,156,241 |
