| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 10.38 | 10.41 | 10 | 10.05 | 10.05 | -0.41 (-3.92%) | 14,428,265 |
| 27 Oct 2017 | CNY | 10.37 | 10.59 | 10.37 | 10.46 | 10.46 | +0.07 (+0.67%) | 12,735,094 |
| 26 Oct 2017 | CNY | 10.4 | 10.44 | 10.34 | 10.39 | 10.39 | -0.03 (-0.29%) | 8,387,240 |
| 25 Oct 2017 | CNY | 10.39 | 10.46 | 10.32 | 10.42 | 10.42 | +0.03 (+0.29%) | 7,087,285 |
| 24 Oct 2017 | CNY | 10.34 | 10.44 | 10.23 | 10.39 | 10.39 | +0.05 (+0.48%) | 11,968,620 |
| 23 Oct 2017 | CNY | 10.35 | 10.41 | 10.26 | 10.34 | 10.34 | -0.06 (-0.58%) | 9,913,499 |
| 20 Oct 2017 | CNY | 10.32 | 10.43 | 10.27 | 10.4 | 10.4 | +0.08 (+0.78%) | 5,406,956 |
| 19 Oct 2017 | CNY | 10.52 | 10.57 | 10.3 | 10.32 | 10.32 | -0.2 (-1.90%) | 10,840,567 |
| 18 Oct 2017 | CNY | 10.62 | 10.68 | 10.5 | 10.52 | 10.52 | -0.1 (-0.94%) | 6,240,131 |
| 17 Oct 2017 | CNY | 10.61 | 10.66 | 10.5 | 10.62 | 10.62 | +0.01 (+0.09%) | 6,251,400 |
| 16 Oct 2017 | CNY | 10.9 | 10.94 | 10.61 | 10.61 | 10.61 | -0.29 (-2.66%) | 11,667,833 |
| 13 Oct 2017 | CNY | 10.93 | 10.98 | 10.85 | 10.9 | 10.9 | -0.05 (-0.46%) | 10,719,320 |
| 12 Oct 2017 | CNY | 10.8 | 10.96 | 10.78 | 10.95 | 10.95 | +0.16 (+1.48%) | 16,041,594 |
| 11 Oct 2017 | CNY | 10.86 | 10.9 | 10.78 | 10.79 | 10.79 | -0.12 (-1.10%) | 13,390,300 |
| 10 Oct 2017 | CNY | 10.67 | 10.92 | 10.62 | 10.91 | 10.91 | +0.24 (+2.25%) | 15,872,177 |
| 9 Oct 2017 | CNY | 10.64 | 10.78 | 10.62 | 10.67 | 10.67 | +0.12 (+1.14%) | 11,853,175 |
| 29 Sep 2017 | CNY | 10.51 | 10.69 | 10.51 | 10.55 | 10.55 | +0.04 (+0.38%) | 8,442,976 |
| 28 Sep 2017 | CNY | 10.5 | 10.63 | 10.46 | 10.51 | 10.51 | +0.03 (+0.29%) | 8,360,000 |
| 27 Sep 2017 | CNY | 10.5 | 10.57 | 10.46 | 10.48 | 10.48 | 0.0 (0.0%) | 6,459,009 |
| 26 Sep 2017 | CNY | 10.46 | 10.54 | 10.4 | 10.48 | 10.48 | +0.03 (+0.29%) | 5,643,362 |
| 25 Sep 2017 | CNY | 10.6 | 10.65 | 10.41 | 10.45 | 10.45 | -0.17 (-1.60%) | 9,378,134 |
| 22 Sep 2017 | CNY | 10.73 | 10.75 | 10.54 | 10.62 | 10.62 | -0.15 (-1.39%) | 13,753,543 |
| 21 Sep 2017 | CNY | 10.99 | 11 | 10.75 | 10.77 | 10.77 | -0.23 (-2.09%) | 12,424,400 |
| 20 Sep 2017 | CNY | 10.91 | 11.03 | 10.83 | 11 | 11 | +0.06 (+0.55%) | 10,400,459 |
| 19 Sep 2017 | CNY | 10.98 | 11.07 | 10.92 | 10.94 | 10.94 | -0.07 (-0.64%) | 12,305,299 |
| 18 Sep 2017 | CNY | 10.94 | 11.02 | 10.91 | 11.01 | 11.01 | 0.0 (0.0%) | 12,499,796 |
| 15 Sep 2017 | CNY | 10.85 | 11.15 | 10.76 | 11.01 | 11.01 | +0.14 (+1.29%) | 21,392,780 |
| 14 Sep 2017 | CNY | 10.92 | 10.98 | 10.84 | 10.87 | 10.87 | -0.06 (-0.55%) | 11,132,322 |
| 13 Sep 2017 | CNY | 11.01 | 11.03 | 10.89 | 10.93 | 10.93 | -0.06 (-0.55%) | 9,497,413 |
| 12 Sep 2017 | CNY | 11.16 | 11.19 | 10.97 | 10.99 | 10.99 | -0.1 (-0.90%) | 14,816,200 |
