| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 10.82 | 11.06 | 10.3 | 10.52 | 10.52 | -0.4 (-3.66%) | 40,377,100 |
| 27 Oct 2017 | CNY | 11.27 | 11.38 | 10.91 | 10.92 | 10.92 | -0.43 (-3.79%) | 39,049,618 |
| 26 Oct 2017 | CNY | 11.28 | 11.58 | 11.18 | 11.35 | 11.35 | -0.03 (-0.26%) | 59,292,979 |
| 25 Oct 2017 | CNY | 10.92 | 11.38 | 10.81 | 11.38 | 11.38 | +0.39 (+3.55%) | 59,725,114 |
| 24 Oct 2017 | CNY | 10.94 | 11.15 | 10.71 | 10.99 | 10.99 | -0.03 (-0.27%) | 37,057,083 |
| 23 Oct 2017 | CNY | 11.12 | 11.23 | 10.75 | 11.02 | 11.02 | -0.07 (-0.63%) | 47,498,261 |
| 20 Oct 2017 | CNY | 10.5 | 11.11 | 10.5 | 11.09 | 11.09 | +0.47 (+4.43%) | 60,621,379 |
| 19 Oct 2017 | CNY | 10.36 | 10.74 | 10.26 | 10.62 | 10.62 | +0.13 (+1.24%) | 43,570,586 |
| 18 Oct 2017 | CNY | 10.18 | 10.72 | 10.15 | 10.49 | 10.49 | +0.34 (+3.35%) | 64,306,019 |
| 17 Oct 2017 | CNY | 10.27 | 10.35 | 10.13 | 10.15 | 10.15 | -0.07 (-0.68%) | 18,109,665 |
| 16 Oct 2017 | CNY | 10.5 | 10.56 | 10.13 | 10.22 | 10.22 | -0.27 (-2.57%) | 29,895,390 |
| 13 Oct 2017 | CNY | 10.45 | 10.59 | 10.41 | 10.49 | 10.49 | +0.02 (+0.19%) | 22,106,526 |
| 12 Oct 2017 | CNY | 10.72 | 10.75 | 10.29 | 10.47 | 10.47 | -0.38 (-3.50%) | 43,063,264 |
| 11 Oct 2017 | CNY | 10.72 | 10.89 | 10.47 | 10.85 | 10.85 | +0.12 (+1.12%) | 45,570,705 |
| 10 Oct 2017 | CNY | 10.92 | 10.95 | 10.55 | 10.73 | 10.73 | -0.23 (-2.10%) | 45,116,780 |
| 9 Oct 2017 | CNY | 11.02 | 11.08 | 10.81 | 10.96 | 10.96 | +0.08 (+0.74%) | 35,084,499 |
| 29 Sep 2017 | CNY | 11.1 | 11.3 | 10.75 | 10.88 | 10.88 | -0.3 (-2.68%) | 50,532,742 |
| 28 Sep 2017 | CNY | 11.13 | 11.33 | 11.05 | 11.18 | 11.18 | +0.05 (+0.45%) | 43,366,554 |
| 27 Sep 2017 | CNY | 10.96 | 11.26 | 10.7 | 11.13 | 11.13 | +0.17 (+1.55%) | 50,951,849 |
| 26 Sep 2017 | CNY | 10.88 | 11.09 | 10.81 | 10.96 | 10.96 | +0.13 (+1.20%) | 41,143,296 |
| 25 Sep 2017 | CNY | 11.28 | 11.35 | 10.76 | 10.83 | 10.83 | -0.43 (-3.82%) | 59,396,496 |
| 22 Sep 2017 | CNY | 11.21 | 11.67 | 11.17 | 11.26 | 11.26 | +0.17 (+1.53%) | 79,219,835 |
| 21 Sep 2017 | CNY | 12 | 12.07 | 11.06 | 11.09 | 11.09 | -1.1 (-9.02%) | 125,866,875 |
| 20 Sep 2017 | CNY | 12 | 12.28 | 11.76 | 12.19 | 12.19 | -0.09 (-0.73%) | 115,058,349 |
| 19 Sep 2017 | CNY | 11.69 | 12.46 | 11.53 | 12.28 | 12.28 | +0.6 (+5.14%) | 174,830,252 |
| 18 Sep 2017 | CNY | 11.58 | 11.78 | 11.46 | 11.68 | 11.68 | +0.09 (+0.78%) | 76,423,939 |
| 15 Sep 2017 | CNY | 11.73 | 11.8 | 11.3 | 11.59 | 11.59 | -0.11 (-0.94%) | 97,090,740 |
| 14 Sep 2017 | CNY | 12.1 | 12.1 | 11.46 | 11.7 | 11.7 | -0.43 (-3.54%) | 142,503,998 |
| 13 Sep 2017 | CNY | 11.85 | 12.25 | 11.72 | 12.13 | 12.13 | +0.25 (+2.10%) | 141,041,157 |
| 12 Sep 2017 | CNY | 12.06 | 12.88 | 11.81 | 11.88 | 11.88 | -0.42 (-3.41%) | 238,580,178 |
