| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | CNY | 11 | 11.11 | 10.88 | 11.03 | 11.03 | +0.03 (+0.27%) | 14,129,208 |
| 12 Oct 2017 | CNY | 10.95 | 11.21 | 10.95 | 11 | 11 | -0.06 (-0.54%) | 8,895,070 |
| 11 Oct 2017 | CNY | 11.32 | 11.42 | 10.98 | 11.06 | 11.06 | -0.26 (-2.30%) | 14,259,952 |
| 10 Oct 2017 | CNY | 11.34 | 11.46 | 11.19 | 11.32 | 11.32 | -0.02 (-0.18%) | 12,363,165 |
| 9 Oct 2017 | CNY | 11.43 | 11.53 | 11.03 | 11.34 | 11.34 | +0.09 (+0.80%) | 14,645,140 |
| 29 Sep 2017 | CNY | 11.01 | 11.38 | 11.01 | 11.25 | 11.25 | +0.24 (+2.18%) | 14,305,525 |
| 28 Sep 2017 | CNY | 10.75 | 11.11 | 10.66 | 11.01 | 11.01 | +0.28 (+2.61%) | 10,949,945 |
| 27 Sep 2017 | CNY | 10.63 | 11.05 | 10.59 | 10.73 | 10.73 | +0.18 (+1.71%) | 18,166,687 |
| 26 Sep 2017 | CNY | 10.5 | 10.73 | 10.38 | 10.55 | 10.55 | -0.05 (-0.47%) | 21,289,095 |
| 25 Sep 2017 | CNY | 11.11 | 11.21 | 10.42 | 10.6 | 10.6 | -0.52 (-4.68%) | 22,238,644 |
| 22 Sep 2017 | CNY | 11.15 | 11.27 | 11.05 | 11.12 | 11.12 | -0.1 (-0.89%) | 8,321,718 |
| 21 Sep 2017 | CNY | 11.35 | 11.54 | 11.14 | 11.22 | 11.22 | -0.14 (-1.23%) | 12,058,102 |
| 20 Sep 2017 | CNY | 11.44 | 11.56 | 11.23 | 11.36 | 11.36 | -0.06 (-0.53%) | 18,057,529 |
| 19 Sep 2017 | CNY | 11.52 | 11.83 | 11.35 | 11.42 | 11.42 | -0.1 (-0.87%) | 29,369,200 |
| 18 Sep 2017 | CNY | 11.16 | 11.55 | 11.09 | 11.52 | 11.52 | +0.35 (+3.13%) | 27,635,986 |
| 15 Sep 2017 | CNY | 11.05 | 11.43 | 10.97 | 11.17 | 11.17 | +0.16 (+1.45%) | 21,686,188 |
| 14 Sep 2017 | CNY | 11.07 | 11.19 | 10.86 | 11.01 | 11.01 | -0.04 (-0.36%) | 16,131,654 |
| 13 Sep 2017 | CNY | 11.37 | 11.45 | 10.96 | 11.05 | 11.05 | -0.34 (-2.99%) | 25,921,550 |
| 12 Sep 2017 | CNY | 11.46 | 11.67 | 11.3 | 11.39 | 11.39 | +0.09 (+0.80%) | 24,898,430 |
| 11 Sep 2017 | CNY | 11.12 | 11.39 | 11.12 | 11.3 | 11.3 | +0.2 (+1.80%) | 17,748,590 |
| 8 Sep 2017 | CNY | 11.1 | 11.28 | 10.79 | 11.1 | 11.1 | -0.06 (-0.54%) | 19,688,300 |
| 7 Sep 2017 | CNY | 11.2 | 11.59 | 11.16 | 11.16 | 11.16 | -0.12 (-1.06%) | 21,303,790 |
| 6 Sep 2017 | CNY | 11.18 | 11.39 | 11.03 | 11.28 | 11.28 | +0.04 (+0.36%) | 30,779,433 |
| 5 Sep 2017 | CNY | 11.42 | 11.49 | 11.16 | 11.24 | 11.24 | -0.18 (-1.58%) | 28,584,130 |
| 4 Sep 2017 | CNY | 10.93 | 11.58 | 10.83 | 11.42 | 11.42 | +0.54 (+4.96%) | 48,248,606 |
| 1 Sep 2017 | CNY | 10.76 | 11.01 | 10.54 | 10.88 | 10.88 | +0.08 (+0.74%) | 24,511,659 |
| 31 Aug 2017 | CNY | 10.72 | 11.05 | 10.62 | 10.8 | 10.8 | -0.06 (-0.55%) | 25,915,691 |
| 30 Aug 2017 | CNY | 10.6 | 10.95 | 10.5 | 10.86 | 10.86 | +0.22 (+2.07%) | 31,086,453 |
| 29 Aug 2017 | CNY | 10.41 | 10.66 | 10.35 | 10.64 | 10.64 | +0.17 (+1.62%) | 25,022,723 |
| 28 Aug 2017 | CNY | 10.48 | 10.6 | 10.16 | 10.47 | 10.47 | -0.07 (-0.66%) | 27,143,701 |
