| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | CNY | 11.58 | 11.84 | 11.51 | 11.77 | 11.77 | +0.16 (+1.38%) | 5,324,589 |
| 12 Oct 2017 | CNY | 11.43 | 11.62 | 11.41 | 11.61 | 11.61 | +0.05 (+0.43%) | 6,116,680 |
| 11 Oct 2017 | CNY | 11.37 | 11.58 | 11.34 | 11.56 | 11.56 | +0.21 (+1.85%) | 6,342,649 |
| 10 Oct 2017 | CNY | 11.41 | 11.44 | 11.33 | 11.35 | 11.35 | -0.05 (-0.44%) | 1,875,563 |
| 9 Oct 2017 | CNY | 11.48 | 11.59 | 11.35 | 11.4 | 11.4 | -0.09 (-0.78%) | 4,068,238 |
| 29 Sep 2017 | CNY | 11.29 | 11.49 | 11.16 | 11.49 | 11.49 | +0.29 (+2.59%) | 2,335,480 |
| 28 Sep 2017 | CNY | 11.38 | 11.38 | 11.2 | 11.2 | 11.2 | -0.14 (-1.23%) | 1,367,775 |
| 27 Sep 2017 | CNY | 11.4 | 11.4 | 11.16 | 11.34 | 11.34 | -0.03 (-0.26%) | 2,772,130 |
| 26 Sep 2017 | CNY | 11.35 | 11.5 | 11.06 | 11.37 | 11.37 | +0.04 (+0.35%) | 2,435,685 |
| 25 Sep 2017 | CNY | 12.2 | 12.28 | 11.05 | 11.33 | 11.33 | -0.15 (-1.31%) | 7,020,158 |
| 22 Sep 2017 | CNY | 11.38 | 11.5 | 11.18 | 11.48 | 11.48 | +0.13 (+1.15%) | 7,557,716 |
| 21 Sep 2017 | CNY | 10.91 | 11.35 | 10.84 | 11.35 | 11.35 | +0.47 (+4.32%) | 6,678,574 |
| 20 Sep 2017 | CNY | 10.95 | 10.95 | 10.8 | 10.88 | 10.88 | -0.02 (-0.18%) | 2,562,903 |
| 19 Sep 2017 | CNY | 10.91 | 10.98 | 10.8 | 10.9 | 10.9 | +0.01 (+0.09%) | 2,308,068 |
| 18 Sep 2017 | CNY | 10.83 | 10.98 | 10.83 | 10.89 | 10.89 | +0.06 (+0.55%) | 1,063,399 |
| 15 Sep 2017 | CNY | 11 | 11.12 | 10.82 | 10.83 | 10.83 | -0.22 (-1.99%) | 1,820,793 |
| 14 Sep 2017 | CNY | 11.19 | 11.19 | 10.91 | 11.05 | 11.05 | +0.08 (+0.73%) | 2,550,150 |
| 13 Sep 2017 | CNY | 10.94 | 11.2 | 10.88 | 10.97 | 10.97 | +0.04 (+0.37%) | 2,028,000 |
| 12 Sep 2017 | CNY | 10.86 | 11 | 10.78 | 10.93 | 10.93 | -0.01 (-0.09%) | 3,606,406 |
| 11 Sep 2017 | CNY | 11.34 | 11.37 | 10.91 | 10.94 | 10.94 | -0.43 (-3.78%) | 4,559,877 |
| 8 Sep 2017 | CNY | 11.5 | 11.5 | 11.35 | 11.37 | 11.37 | -0.05 (-0.44%) | 1,417,827 |
| 7 Sep 2017 | CNY | 11.44 | 11.54 | 11.38 | 11.42 | 11.42 | -0.03 (-0.26%) | 982,527 |
| 6 Sep 2017 | CNY | 11.75 | 11.76 | 11.4 | 11.45 | 11.45 | -0.2 (-1.72%) | 3,075,214 |
| 5 Sep 2017 | CNY | 11.54 | 11.7 | 11.35 | 11.65 | 11.65 | +0.11 (+0.95%) | 4,949,697 |
| 4 Sep 2017 | CNY | 11.44 | 11.64 | 11.3 | 11.54 | 11.54 | +0.1 (+0.87%) | 6,927,308 |
| 1 Sep 2017 | CNY | 11.39 | 11.5 | 11.3 | 11.44 | 11.44 | +0.07 (+0.62%) | 3,945,869 |
| 31 Aug 2017 | CNY | 11.4 | 11.41 | 11.27 | 11.37 | 11.37 | 0.0 (0.0%) | 4,451,958 |
| 30 Aug 2017 | CNY | 11.45 | 11.55 | 11.34 | 11.37 | 11.37 | -0.06 (-0.52%) | 2,976,901 |
| 29 Aug 2017 | CNY | 11.44 | 11.56 | 11.27 | 11.43 | 11.43 | -0.02 (-0.17%) | 5,033,719 |
| 28 Aug 2017 | CNY | 11.36 | 11.46 | 11.32 | 11.45 | 11.45 | +0.05 (+0.44%) | 3,581,204 |
