| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 9.56 | 9.65 | 9.54 | 9.63 | 9.63 | +0.08 (+0.84%) | 5,872,348 |
| 19 Oct 2017 | CNY | 9.75 | 9.75 | 9.49 | 9.55 | 9.55 | -0.21 (-2.15%) | 11,969,710 |
| 18 Oct 2017 | CNY | 9.78 | 9.88 | 9.75 | 9.76 | 9.76 | -0.08 (-0.81%) | 8,280,458 |
| 17 Oct 2017 | CNY | 9.97 | 9.99 | 9.81 | 9.84 | 9.84 | -0.19 (-1.89%) | 12,166,650 |
| 16 Oct 2017 | CNY | 10.2 | 10.23 | 9.93 | 10.03 | 10.03 | -0.16 (-1.57%) | 14,093,086 |
| 13 Oct 2017 | CNY | 10.22 | 10.22 | 10.16 | 10.19 | 10.19 | -0.03 (-0.29%) | 7,126,914 |
| 12 Oct 2017 | CNY | 10.19 | 10.26 | 10.16 | 10.22 | 10.22 | +0.05 (+0.49%) | 9,524,713 |
| 11 Oct 2017 | CNY | 10.25 | 10.27 | 10.15 | 10.17 | 10.17 | -0.07 (-0.68%) | 8,819,771 |
| 10 Oct 2017 | CNY | 10.24 | 10.27 | 10.17 | 10.24 | 10.24 | 0.0 (0.0%) | 7,638,235 |
| 9 Oct 2017 | CNY | 10.2 | 10.32 | 10.12 | 10.24 | 10.24 | +0.09 (+0.89%) | 11,611,262 |
| 29 Sep 2017 | CNY | 10.05 | 10.17 | 10.04 | 10.15 | 10.15 | +0.13 (+1.30%) | 7,737,667 |
| 28 Sep 2017 | CNY | 10.1 | 10.13 | 10.01 | 10.02 | 10.02 | -0.18 (-1.76%) | 12,725,779 |
| 27 Sep 2017 | CNY | 10.17 | 10.24 | 10.09 | 10.2 | 10.2 | -0.07 (-0.68%) | 8,214,876 |
| 26 Sep 2017 | CNY | 10.23 | 10.38 | 10.22 | 10.27 | 10.27 | +0.14 (+1.38%) | 10,684,467 |
| 25 Sep 2017 | CNY | 10.2 | 10.2 | 10.1 | 10.13 | 10.13 | -0.11 (-1.07%) | 9,592,779 |
| 22 Sep 2017 | CNY | 10.26 | 10.27 | 10.1 | 10.24 | 10.24 | -0.07 (-0.68%) | 12,305,253 |
| 21 Sep 2017 | CNY | 10.5 | 10.5 | 10.31 | 10.31 | 10.31 | -0.31 (-2.92%) | 21,214,770 |
| 20 Sep 2017 | CNY | 10.43 | 10.66 | 10.39 | 10.62 | 10.62 | +0.22 (+2.12%) | 21,895,235 |
| 19 Sep 2017 | CNY | 10.44 | 10.5 | 10.36 | 10.4 | 10.4 | -0.08 (-0.76%) | 11,978,215 |
| 18 Sep 2017 | CNY | 10.36 | 10.55 | 10.33 | 10.48 | 10.48 | +0.03 (+0.29%) | 12,728,654 |
| 15 Sep 2017 | CNY | 10.54 | 10.55 | 10.41 | 10.45 | 10.45 | -0.04 (-0.38%) | 13,719,119 |
| 14 Sep 2017 | CNY | 10.56 | 10.56 | 10.41 | 10.49 | 10.49 | -0.14 (-1.32%) | 19,369,989 |
| 13 Sep 2017 | CNY | 10.63 | 10.7 | 10.53 | 10.63 | 10.63 | +0.01 (+0.09%) | 12,915,431 |
| 12 Sep 2017 | CNY | 10.7 | 10.77 | 10.6 | 10.62 | 10.62 | -0.19 (-1.76%) | 25,651,042 |
| 11 Sep 2017 | CNY | 10.75 | 10.81 | 10.64 | 10.81 | 10.81 | -0.1 (-0.92%) | 19,551,727 |
| 8 Sep 2017 | CNY | 10.88 | 11.04 | 10.82 | 10.91 | 10.91 | +0.19 (+1.77%) | 26,949,819 |
| 7 Sep 2017 | CNY | 10.79 | 10.83 | 10.71 | 10.72 | 10.72 | -0.19 (-1.74%) | 18,181,392 |
| 6 Sep 2017 | CNY | 10.95 | 11.05 | 10.91 | 10.91 | 10.91 | +0.05 (+0.46%) | 27,500,944 |
| 5 Sep 2017 | CNY | 10.98 | 10.99 | 10.83 | 10.86 | 10.86 | -0.2 (-1.81%) | 22,110,542 |
| 4 Sep 2017 | CNY | 10.99 | 11.09 | 10.85 | 11.06 | 11.06 | +0.3 (+2.79%) | 43,869,274 |
